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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 92.72 | 92.99 | 89.03 | 91.51 | -1.30% | 1.37 | 2.71% |
| 2025-10-22 | 91.00 | 94.15 | 89.02 | 92.72 | +0.85% | 1.67 | 3.23% |
| 2025-10-21 | 92.90 | 93.50 | 90.49 | 91.94 | -0.50% | 1.52 | 2.96% |
| 2025-10-20 | 91.90 | 94.10 | 91.00 | 92.40 | +2.25% | 1.68 | 3.23% |
| 2025-10-17 | 91.83 | 93.81 | 90.11 | 90.37 | -4.17% | 2.17 | 4.23% |
| 2025-10-16 | 95.70 | 96.79 | 93.33 | 94.30 | -1.55% | 1.52 | 2.87% |
| 2025-10-15 | 95.31 | 96.79 | 92.77 | 95.78 | +0.49% | 2.00 | 3.76% |
| 2025-10-14 | 100.00 | 102.88 | 95.06 | 95.31 | -3.81% | 2.52 | 4.54% |
| 2025-10-13 | 93.82 | 99.48 | 93.80 | 99.09 | +1.57% | 2.44 | 4.48% |
| 2025-10-10 | 105.22 | 105.45 | 96.65 | 97.56 | -8.64% | 3.57 | 6.40% |
| 2025-10-09 | 109.00 | 109.10 | 104.00 | 106.79 | -2.63% | 3.78 | 6.31% |
| 2025-09-30 | 106.81 | 111.87 | 105.81 | 109.67 | +3.17% | 3.88 | 6.32% |
| 2025-09-29 | 101.49 | 108.20 | 100.29 | 106.30 | +4.20% | 3.12 | 5.30% |
| 2025-09-26 | 105.48 | 106.98 | 101.60 | 102.02 | -3.85% | 2.95 | 5.08% |
| 2025-09-25 | 105.50 | 110.40 | 105.02 | 106.11 | +0.45% | 4.04 | 6.69% |
| 2025-09-24 | 102.68 | 107.20 | 100.40 | 105.63 | +2.09% | 5.08 | 8.74% |
| 2025-09-23 | 100.55 | 103.77 | 97.37 | 103.47 | +2.26% | 3.59 | 6.35% |
| 2025-09-22 | 98.51 | 103.20 | 98.31 | 101.18 | +3.14% | 2.42 | 4.26% |
| 2025-09-19 | 98.71 | 102.36 | 97.22 | 98.10 | -1.11% | 2.54 | 4.53% |
| 2025-09-18 | 103.88 | 105.16 | 97.00 | 99.20 | -2.23% | 3.99 | 6.99% |