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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 73.96 | 76.15 | 73.80 | 74.33 | -0.69% | 0.94 | 2.22% |
| 2025-12-17 | 73.74 | 74.98 | 72.20 | 74.85 | +1.73% | 1.13 | 2.75% |
| 2025-12-16 | 75.39 | 76.52 | 73.31 | 73.58 | -2.43% | 1.31 | 3.16% |
| 2025-12-15 | 76.58 | 76.98 | 75.18 | 75.41 | -4.00% | 1.34 | 3.16% |
| 2025-12-12 | 77.05 | 79.19 | 75.60 | 78.55 | +1.33% | 1.69 | 3.89% |
| 2025-12-11 | 79.02 | 79.19 | 77.32 | 77.52 | -1.75% | 1.08 | 2.47% |
| 2025-12-10 | 79.64 | 79.75 | 77.80 | 78.90 | -1.20% | 1.16 | 2.63% |
| 2025-12-09 | 80.03 | 82.36 | 79.66 | 79.86 | -0.34% | 1.47 | 3.24% |
| 2025-12-08 | 78.60 | 80.68 | 78.25 | 80.13 | +1.95% | 1.73 | 3.87% |
| 2025-12-05 | 78.70 | 78.87 | 75.86 | 78.60 | +0.37% | 1.52 | 3.50% |
| 2025-12-04 | 79.51 | 79.80 | 76.51 | 78.31 | -1.39% | 2.04 | 4.68% |
| 2025-12-03 | 85.98 | 85.99 | 79.33 | 79.41 | -6.46% | 3.34 | 7.33% |
| 2025-12-02 | 86.00 | 89.99 | 84.45 | 84.89 | +3.30% | 5.33 | 10.93% |
| 2025-12-01 | 79.00 | 82.53 | 77.92 | 82.18 | +4.98% | 2.62 | 5.80% |
| 2025-11-28 | 78.51 | 79.66 | 76.81 | 78.28 | -0.85% | 1.47 | 3.37% |
| 2025-11-27 | 76.33 | 80.17 | 76.00 | 78.95 | +3.88% | 2.00 | 4.55% |
| 2025-11-26 | 76.50 | 78.00 | 75.78 | 76.00 | -0.76% | 1.03 | 2.38% |
| 2025-11-25 | 74.32 | 77.56 | 74.32 | 76.58 | +3.56% | 1.37 | 3.21% |
| 2025-11-24 | 72.99 | 74.23 | 71.59 | 73.95 | +2.57% | 0.87 | 2.14% |
| 2025-11-21 | 73.99 | 74.95 | 71.45 | 72.10 | -4.03% | 1.19 | 2.92% |