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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.60 | 6.84 | 6.58 | 6.79 | +3.19% | 7.77 | 2.60% |
| 2026-04-21 | 6.84 | 6.84 | 6.54 | 6.58 | -5.05% | 8.74 | 2.98% |
| 2026-04-20 | 6.74 | 7.10 | 6.74 | 6.93 | +3.43% | 8.37 | 2.71% |
| 2026-04-17 | 6.63 | 6.74 | 6.61 | 6.70 | +0.75% | 4.10 | 1.38% |
| 2026-04-16 | 6.64 | 6.67 | 6.59 | 6.65 | +0.61% | 3.53 | 1.20% |
| 2026-04-15 | 6.69 | 6.73 | 6.60 | 6.61 | -0.45% | 4.48 | 1.52% |
| 2026-04-14 | 6.58 | 6.74 | 6.54 | 6.64 | +2.15% | 5.64 | 1.92% |
| 2026-04-13 | 6.50 | 6.59 | 6.48 | 6.50 | -0.76% | 3.46 | 1.20% |
| 2026-04-10 | 6.62 | 6.72 | 6.55 | 6.55 | 0.00% | 3.82 | 1.30% |
| 2026-04-09 | 6.60 | 6.64 | 6.54 | 6.55 | -1.80% | 3.43 | 1.17% |
| 2026-04-08 | 6.45 | 6.68 | 6.45 | 6.67 | +6.21% | 7.11 | 2.45% |
| 2026-04-07 | 6.27 | 6.34 | 6.26 | 6.28 | +0.32% | 2.57 | 0.92% |
| 2026-04-03 | 6.35 | 6.39 | 6.25 | 6.26 | -1.26% | 2.84 | 1.02% |
| 2026-04-02 | 6.45 | 6.46 | 6.29 | 6.34 | -2.16% | 3.85 | 1.36% |
| 2026-04-01 | 6.44 | 6.51 | 6.39 | 6.48 | +2.86% | 4.98 | 1.74% |
| 2026-03-31 | 6.41 | 6.46 | 6.27 | 6.30 | -1.72% | 3.83 | 1.36% |
| 2026-03-30 | 6.36 | 6.43 | 6.30 | 6.41 | -0.62% | 3.23 | 1.14% |
| 2026-03-27 | 6.26 | 6.52 | 6.25 | 6.45 | +1.42% | 4.34 | 1.53% |
| 2026-03-26 | 6.47 | 6.48 | 6.32 | 6.36 | -2.00% | 3.58 | 1.26% |
| 2026-03-25 | 6.43 | 6.53 | 6.43 | 6.49 | +1.56% | 4.63 | 1.61% |