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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.80 | 4.81 | 4.71 | 4.78 | -0.21% | 2.38 | 1.13% |
| 2025-06-24 | 4.80 | 4.81 | 4.75 | 4.79 | +0.42% | 2.10 | 0.99% |
| 2025-06-23 | 4.66 | 4.78 | 4.64 | 4.77 | +1.71% | 2.58 | 1.23% |
| 2025-06-20 | 4.63 | 4.70 | 4.63 | 4.69 | +0.86% | 1.74 | 0.84% |
| 2025-06-19 | 4.71 | 4.72 | 4.63 | 4.65 | -1.27% | 1.60 | 0.78% |
| 2025-06-18 | 4.67 | 4.73 | 4.64 | 4.71 | +0.64% | 1.78 | 0.86% |
| 2025-06-17 | 4.68 | 4.72 | 4.64 | 4.68 | +1.74% | 2.35 | 1.13% |
| 2025-06-16 | 4.58 | 4.67 | 4.56 | 4.60 | +1.32% | 2.54 | 1.24% |
| 2025-06-13 | 4.52 | 4.63 | 4.46 | 4.54 | +0.44% | 5.63 | 2.80% |
| 2025-06-12 | 4.58 | 4.58 | 4.51 | 4.52 | -1.31% | 2.14 | 1.06% |
| 2025-06-11 | 4.60 | 4.63 | 4.58 | 4.58 | -0.22% | 1.97 | 0.97% |
| 2025-06-10 | 4.69 | 4.70 | 4.58 | 4.59 | -2.13% | 2.97 | 1.45% |
| 2025-06-09 | 4.71 | 4.73 | 4.67 | 4.69 | -0.42% | 2.12 | 1.02% |
| 2025-06-06 | 4.73 | 4.74 | 4.69 | 4.71 | -0.63% | 1.43 | 0.69% |
| 2025-06-05 | 4.70 | 4.75 | 4.67 | 4.74 | +1.07% | 2.13 | 1.02% |
| 2025-06-04 | 4.71 | 4.72 | 4.68 | 4.69 | 0.00% | 1.58 | 0.76% |
| 2025-06-03 | 4.81 | 4.88 | 4.69 | 4.69 | -2.70% | 3.42 | 1.62% |
| 2025-05-30 | 4.86 | 4.89 | 4.81 | 4.82 | -1.23% | 1.41 | 0.66% |
| 2025-05-29 | 4.78 | 4.88 | 4.78 | 4.88 | +1.88% | 1.57 | 0.73% |
| 2025-05-28 | 4.83 | 4.86 | 4.78 | 4.79 | -0.62% | 1.25 | 0.59% |