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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 85.30 | 86.18 | 84.20 | 84.50 | -1.48% | 2.00 | 4.20% |
| 2026-01-16 | 82.60 | 85.95 | 82.60 | 85.77 | +3.95% | 2.92 | 6.16% |
| 2026-01-15 | 81.62 | 82.88 | 80.51 | 82.51 | +0.22% | 1.71 | 3.74% |
| 2026-01-14 | 81.65 | 83.96 | 81.48 | 82.33 | +0.76% | 2.66 | 5.72% |
| 2026-01-13 | 83.99 | 84.00 | 81.21 | 81.71 | -2.37% | 2.10 | 4.55% |
| 2026-01-12 | 83.46 | 83.90 | 82.13 | 83.69 | +0.63% | 2.29 | 4.92% |
| 2026-01-09 | 81.78 | 83.56 | 81.22 | 83.17 | +1.67% | 1.69 | 3.66% |
| 2026-01-08 | 81.51 | 82.54 | 81.45 | 81.80 | -0.09% | 1.50 | 3.25% |
| 2026-01-07 | 82.00 | 82.76 | 81.31 | 81.87 | -0.04% | 1.52 | 3.30% |
| 2026-01-06 | 82.36 | 83.69 | 81.22 | 81.90 | -0.56% | 1.98 | 4.29% |
| 2026-01-05 | 79.10 | 82.47 | 79.02 | 82.36 | +4.32% | 1.81 | 3.99% |
| 2025-12-31 | 80.09 | 80.14 | 78.00 | 78.95 | -0.79% | 0.95 | 2.16% |
| 2025-12-30 | 77.21 | 80.25 | 77.10 | 79.58 | +2.14% | 1.48 | 3.35% |
| 2025-12-29 | 77.64 | 79.00 | 77.32 | 77.91 | +0.14% | 0.99 | 2.25% |
| 2025-12-26 | 78.51 | 79.70 | 77.46 | 77.80 | -1.52% | 1.23 | 2.79% |
| 2025-12-25 | 76.99 | 79.50 | 76.82 | 79.00 | +2.86% | 1.43 | 3.25% |
| 2025-12-24 | 74.94 | 77.30 | 74.94 | 76.80 | +1.74% | 1.10 | 2.57% |
| 2025-12-23 | 75.56 | 75.87 | 74.40 | 75.49 | +0.25% | 0.76 | 1.82% |
| 2025-12-22 | 74.00 | 76.26 | 73.75 | 75.30 | +1.89% | 1.12 | 2.65% |
| 2025-12-19 | 74.75 | 75.66 | 73.73 | 73.90 | -0.58% | 0.95 | 2.26% |