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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.02 | 5.09 | 5.02 | 5.04 | +0.40% | 3.69 | 1.65% |
| 2025-07-22 | 4.95 | 5.03 | 4.93 | 5.02 | +1.41% | 3.42 | 1.55% |
| 2025-07-21 | 4.84 | 5.04 | 4.82 | 4.95 | +2.91% | 4.25 | 1.93% |
| 2025-07-18 | 4.82 | 4.84 | 4.79 | 4.81 | -0.21% | 1.66 | 0.78% |
| 2025-07-17 | 4.82 | 4.83 | 4.79 | 4.82 | +0.21% | 1.87 | 0.88% |
| 2025-07-16 | 4.82 | 4.85 | 4.79 | 4.81 | -0.21% | 1.60 | 0.75% |
| 2025-07-15 | 4.82 | 4.86 | 4.78 | 4.82 | -0.21% | 2.13 | 1.00% |
| 2025-07-14 | 4.83 | 4.86 | 4.81 | 4.83 | +0.42% | 1.99 | 0.93% |
| 2025-07-11 | 4.72 | 4.83 | 4.70 | 4.81 | +1.91% | 3.78 | 1.78% |
| 2025-07-10 | 4.70 | 4.73 | 4.69 | 4.72 | +0.21% | 2.24 | 1.07% |
| 2025-07-09 | 4.69 | 4.72 | 4.68 | 4.71 | +0.43% | 1.62 | 0.78% |
| 2025-07-08 | 4.70 | 4.71 | 4.67 | 4.69 | 0.00% | 1.97 | 0.95% |
| 2025-07-07 | 4.69 | 4.72 | 4.68 | 4.69 | -0.21% | 0.94 | 0.45% |
| 2025-07-04 | 4.74 | 4.75 | 4.69 | 4.70 | -0.84% | 1.92 | 0.92% |
| 2025-07-03 | 4.76 | 4.79 | 4.73 | 4.74 | -0.42% | 1.80 | 0.85% |
| 2025-07-02 | 4.76 | 4.77 | 4.72 | 4.76 | 0.00% | 1.73 | 0.82% |
| 2025-07-01 | 4.75 | 4.79 | 4.71 | 4.76 | -0.21% | 2.23 | 1.06% |
| 2025-06-30 | 4.78 | 4.80 | 4.75 | 4.77 | 0.00% | 1.94 | 0.92% |
| 2025-06-27 | 4.79 | 4.81 | 4.76 | 4.77 | +0.21% | 1.80 | 0.85% |
| 2025-06-26 | 4.80 | 4.81 | 4.76 | 4.76 | -0.42% | 1.87 | 0.88% |