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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.85 | 4.86 | 4.80 | 4.82 | -0.62% | 1.55 | 0.73% |
| 2025-05-26 | 4.83 | 4.87 | 4.82 | 4.85 | +0.62% | 1.50 | 0.70% |
| 2025-05-23 | 4.86 | 4.88 | 4.81 | 4.82 | -0.82% | 1.71 | 0.80% |
| 2025-05-22 | 4.95 | 4.96 | 4.85 | 4.86 | -1.82% | 1.65 | 0.76% |
| 2025-05-21 | 4.82 | 4.97 | 4.82 | 4.95 | +2.27% | 3.04 | 1.40% |
| 2025-05-20 | 4.82 | 4.85 | 4.77 | 4.84 | +0.62% | 1.47 | 0.69% |
| 2025-05-19 | 4.78 | 4.83 | 4.74 | 4.81 | +0.63% | 1.53 | 0.72% |
| 2025-05-16 | 4.74 | 4.81 | 4.73 | 4.78 | +0.63% | 1.29 | 0.61% |
| 2025-05-15 | 4.81 | 4.81 | 4.75 | 4.75 | -1.25% | 1.25 | 0.59% |
| 2025-05-14 | 4.77 | 4.83 | 4.75 | 4.81 | +1.05% | 1.65 | 0.78% |
| 2025-05-13 | 4.83 | 4.84 | 4.74 | 4.76 | -0.42% | 1.59 | 0.75% |
| 2025-05-12 | 4.74 | 4.82 | 4.71 | 4.78 | +1.49% | 1.97 | 0.93% |
| 2025-05-09 | 4.77 | 4.77 | 4.70 | 4.71 | -1.26% | 1.69 | 0.82% |
| 2025-05-08 | 4.74 | 4.80 | 4.73 | 4.77 | +0.21% | 1.88 | 0.89% |
| 2025-05-07 | 4.83 | 4.88 | 4.73 | 4.76 | -0.63% | 2.78 | 1.32% |
| 2025-05-06 | 4.66 | 4.82 | 4.66 | 4.79 | +3.23% | 3.14 | 1.50% |