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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 76.45 | 76.99 | 74.00 | 75.13 | -0.62% | 1.01 | 2.39% |
| 2025-11-19 | 77.20 | 78.60 | 75.30 | 75.60 | -2.07% | 1.05 | 2.46% |
| 2025-11-18 | 75.98 | 79.21 | 75.75 | 77.20 | +1.61% | 1.53 | 3.52% |
| 2025-11-17 | 75.80 | 76.80 | 75.02 | 75.98 | +0.25% | 0.89 | 2.08% |
| 2025-11-14 | 76.30 | 77.16 | 75.61 | 75.79 | -1.78% | 0.90 | 2.11% |
| 2025-11-13 | 77.52 | 78.11 | 76.55 | 77.16 | -0.37% | 1.11 | 2.55% |
| 2025-11-12 | 77.09 | 78.08 | 76.00 | 77.45 | +0.01% | 1.09 | 2.53% |
| 2025-11-11 | 79.00 | 80.30 | 77.12 | 77.44 | -1.33% | 1.19 | 2.71% |
| 2025-11-10 | 79.68 | 80.30 | 77.57 | 78.48 | -1.37% | 1.27 | 2.88% |
| 2025-11-07 | 80.46 | 80.64 | 79.00 | 79.57 | -2.08% | 1.39 | 3.10% |
| 2025-11-06 | 81.88 | 82.49 | 80.74 | 81.26 | +0.02% | 1.59 | 3.50% |
| 2025-11-05 | 80.00 | 81.99 | 79.37 | 81.24 | +0.18% | 1.56 | 3.46% |
| 2025-11-04 | 82.66 | 82.96 | 80.20 | 81.09 | -1.57% | 2.06 | 4.54% |
| 2025-11-03 | 83.99 | 84.93 | 80.00 | 82.38 | -2.39% | 2.48 | 5.41% |
| 2025-10-31 | 85.59 | 87.20 | 84.18 | 84.40 | -1.39% | 2.43 | 5.08% |
| 2025-10-30 | 92.62 | 93.55 | 85.47 | 85.59 | -12.62% | 4.71 | 9.52% |
| 2025-10-29 | 97.81 | 99.00 | 95.70 | 97.95 | +0.05% | 1.66 | 3.04% |
| 2025-10-28 | 97.49 | 99.79 | 96.21 | 97.90 | +0.86% | 1.68 | 3.07% |
| 2025-10-27 | 96.28 | 97.88 | 94.88 | 97.07 | +1.28% | 1.93 | 3.56% |
| 2025-10-24 | 92.06 | 96.05 | 92.06 | 95.84 | +4.73% | 1.98 | 3.71% |