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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 101.40 | 102.43 | 98.04 | 101.46 | -1.22% | 2.70 | 4.80% |
| 2025-09-16 | 100.00 | 104.89 | 98.00 | 102.71 | +1.99% | 3.37 | 5.97% |
| 2025-09-15 | 105.00 | 107.50 | 100.70 | 100.71 | +0.67% | 4.29 | 7.39% |
| 2025-09-12 | 96.71 | 102.80 | 95.02 | 100.04 | +4.30% | 3.73 | 6.72% |
| 2025-09-11 | 92.89 | 97.17 | 92.00 | 95.92 | +4.17% | 2.59 | 4.86% |
| 2025-09-10 | 92.68 | 94.68 | 92.00 | 92.08 | -0.37% | 2.27 | 4.36% |
| 2025-09-09 | 98.00 | 98.31 | 92.42 | 92.42 | -4.69% | 3.08 | 5.79% |
| 2025-09-08 | 97.00 | 98.89 | 93.50 | 96.97 | -1.34% | 3.44 | 6.36% |
| 2025-09-05 | 94.90 | 98.45 | 93.05 | 98.29 | +5.38% | 4.38 | 8.08% |
| 2025-09-04 | 105.00 | 106.59 | 91.68 | 93.27 | -10.92% | 6.01 | 10.86% |
| 2025-09-03 | 102.44 | 113.80 | 98.35 | 104.70 | +2.20% | 6.25 | 10.63% |
| 2025-09-02 | 96.17 | 106.60 | 93.22 | 102.45 | +3.87% | 6.33 | 11.47% |
| 2025-09-01 | 95.89 | 100.99 | 94.00 | 98.63 | +4.49% | 5.85 | 10.73% |
| 2025-08-29 | 96.00 | 101.00 | 92.09 | 94.39 | +11.20% | 7.12 | 13.27% |
| 2025-08-28 | 81.79 | 84.88 | 81.52 | 84.88 | +4.02% | 2.46 | 5.27% |
| 2025-08-27 | 80.45 | 85.58 | 80.45 | 81.60 | +1.53% | 2.68 | 5.76% |
| 2025-08-26 | 81.00 | 81.66 | 79.58 | 80.37 | -1.42% | 1.51 | 3.35% |
| 2025-08-25 | 83.00 | 83.99 | 80.89 | 81.53 | -1.78% | 2.20 | 4.77% |
| 2025-08-22 | 79.93 | 84.88 | 79.41 | 83.01 | +3.85% | 2.10 | 4.55% |
| 2025-08-21 | 82.23 | 82.99 | 79.21 | 79.93 | -2.80% | 2.01 | 4.45% |