敏芯股份 sh.688286
75.78
+4.06%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 84.88 | 85.50 | 80.40 | 81.83 | -2.06% | 2.00 | 4.34% |
| 2026-02-13 | 79.56 | 85.97 | 79.36 | 83.55 | +4.44% | 3.40 | 7.23% |
| 2026-02-12 | 78.26 | 80.45 | 78.00 | 80.00 | +2.71% | 1.28 | 2.88% |
| 2026-02-11 | 78.60 | 78.60 | 77.21 | 77.89 | -0.55% | 0.76 | 1.75% |
| 2026-02-10 | 76.60 | 80.88 | 76.60 | 78.32 | +1.40% | 1.37 | 3.10% |
| 2026-02-09 | 77.91 | 78.00 | 76.50 | 77.24 | +1.02% | 1.02 | 2.36% |
| 2026-02-06 | 74.57 | 77.19 | 74.32 | 76.46 | +1.16% | 1.13 | 2.65% |
| 2026-02-05 | 74.60 | 76.21 | 74.42 | 75.58 | +0.21% | 0.92 | 2.18% |
| 2026-02-04 | 77.07 | 77.07 | 74.52 | 75.42 | -2.13% | 1.48 | 3.50% |
| 2026-02-03 | 77.58 | 78.45 | 76.20 | 77.06 | +0.10% | 1.74 | 4.01% |
| 2026-02-02 | 80.00 | 80.50 | 76.00 | 76.98 | -9.35% | 3.53 | 8.09% |
| 2026-01-30 | 81.98 | 85.00 | 81.40 | 84.92 | +3.56% | 2.68 | 5.69% |
| 2026-01-29 | 85.93 | 85.93 | 81.75 | 82.00 | -4.73% | 2.23 | 4.77% |
| 2026-01-28 | 85.61 | 88.20 | 85.45 | 86.07 | +0.10% | 2.60 | 5.34% |
| 2026-01-27 | 83.40 | 86.14 | 80.15 | 85.98 | +3.09% | 2.30 | 4.90% |
| 2026-01-26 | 86.90 | 87.38 | 82.62 | 83.40 | -4.14% | 2.31 | 4.90% |
| 2026-01-23 | 85.57 | 87.06 | 85.38 | 87.00 | +1.03% | 2.15 | 4.44% |
| 2026-01-22 | 86.49 | 87.80 | 85.30 | 86.11 | -0.44% | 1.91 | 3.95% |
| 2026-01-21 | 83.55 | 87.30 | 83.19 | 86.49 | +3.21% | 2.73 | 5.65% |
| 2026-01-20 | 84.59 | 85.75 | 82.84 | 83.80 | -0.83% | 2.03 | 4.31% |