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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.45 | 5.53 | 5.36 | 5.52 | +1.66% | 5.90 | 2.45% |
| 2025-08-19 | 5.49 | 5.49 | 5.40 | 5.43 | -0.73% | 4.90 | 2.03% |
| 2025-08-18 | 5.33 | 5.55 | 5.29 | 5.47 | +3.60% | 9.33 | 3.86% |
| 2025-08-15 | 5.09 | 5.29 | 5.08 | 5.28 | +3.53% | 6.32 | 2.74% |
| 2025-08-14 | 5.20 | 5.22 | 5.10 | 5.10 | -1.73% | 4.71 | 2.06% |
| 2025-08-13 | 5.10 | 5.25 | 5.10 | 5.19 | +1.76% | 4.81 | 2.10% |
| 2025-08-12 | 5.14 | 5.14 | 5.05 | 5.10 | -0.78% | 4.17 | 1.85% |
| 2025-08-11 | 5.13 | 5.18 | 5.11 | 5.14 | +0.39% | 3.02 | 1.33% |
| 2025-08-08 | 5.18 | 5.18 | 5.11 | 5.12 | -1.16% | 2.77 | 1.22% |
| 2025-08-07 | 5.17 | 5.22 | 5.11 | 5.18 | +0.19% | 3.95 | 1.72% |
| 2025-08-06 | 5.16 | 5.18 | 5.12 | 5.17 | 0.00% | 3.08 | 1.35% |
| 2025-08-05 | 5.24 | 5.27 | 5.10 | 5.17 | -0.19% | 5.06 | 2.22% |
| 2025-08-04 | 5.04 | 5.18 | 5.03 | 5.18 | +2.37% | 3.75 | 1.65% |
| 2025-08-01 | 5.04 | 5.09 | 5.00 | 5.06 | +0.40% | 2.48 | 1.11% |
| 2025-07-31 | 5.10 | 5.15 | 5.01 | 5.04 | -0.98% | 3.44 | 1.53% |
| 2025-07-30 | 5.16 | 5.19 | 5.06 | 5.09 | -1.55% | 3.34 | 1.47% |
| 2025-07-29 | 5.16 | 5.18 | 5.12 | 5.17 | +0.19% | 2.71 | 1.19% |
| 2025-07-28 | 5.16 | 5.20 | 5.12 | 5.16 | +0.39% | 3.02 | 1.32% |
| 2025-07-25 | 5.08 | 5.15 | 5.05 | 5.14 | +0.98% | 3.69 | 1.63% |
| 2025-07-24 | 5.04 | 5.09 | 5.02 | 5.09 | +0.99% | 2.72 | 1.21% |