芯联集成 sh.688469
8.25
+8.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.66 | 8.28 | 7.60 | 8.25 | +8.27% | 25.27 | 5.35% |
| 2026-05-22 | 7.54 | 7.65 | 7.36 | 7.62 | +2.70% | 12.27 | 2.79% |
| 2026-05-21 | 8.08 | 8.09 | 7.40 | 7.42 | -7.13% | 18.41 | 4.04% |
| 2026-05-20 | 7.74 | 8.02 | 7.70 | 7.99 | +2.70% | 17.38 | 3.75% |
| 2026-05-19 | 7.63 | 7.82 | 7.36 | 7.78 | +1.30% | 16.66 | 3.74% |
| 2026-05-18 | 7.73 | 7.84 | 7.57 | 7.68 | -1.79% | 16.39 | 3.63% |
| 2026-05-15 | 8.11 | 8.30 | 7.74 | 7.82 | -3.22% | 27.48 | 5.89% |
| 2026-05-14 | 7.94 | 8.43 | 7.92 | 8.08 | +2.41% | 41.82 | 8.73% |
| 2026-05-13 | 7.23 | 7.97 | 7.19 | 7.89 | +7.49% | 24.71 | 5.49% |
| 2026-05-12 | 7.20 | 7.50 | 7.11 | 7.34 | +1.66% | 13.68 | 3.18% |
| 2026-05-11 | 7.08 | 7.36 | 7.00 | 7.22 | +3.74% | 15.14 | 3.59% |
| 2026-05-08 | 6.93 | 7.00 | 6.86 | 6.96 | -0.14% | 7.85 | 2.55% |
| 2026-05-07 | 6.96 | 7.03 | 6.86 | 6.97 | +0.58% | 8.53 | 2.77% |
| 2026-05-06 | 6.99 | 7.18 | 6.93 | 6.93 | +0.58% | 12.51 | 4.00% |
| 2026-04-30 | 6.79 | 6.93 | 6.72 | 6.89 | +2.07% | 9.22 | 3.04% |
| 2026-04-29 | 6.71 | 6.77 | 6.63 | 6.75 | -0.44% | 6.15 | 2.07% |
| 2026-04-28 | 6.86 | 6.91 | 6.74 | 6.78 | -1.60% | 6.31 | 2.08% |
| 2026-04-27 | 6.77 | 6.98 | 6.72 | 6.89 | +3.30% | 9.46 | 3.10% |
| 2026-04-24 | 6.64 | 6.78 | 6.59 | 6.67 | +0.15% | 6.55 | 2.21% |
| 2026-04-23 | 6.83 | 6.86 | 6.63 | 6.66 | -1.91% | 6.10 | 2.05% |