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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.32 | 6.39 | 6.20 | 6.39 | +3.06% | 5.36 | 1.92% |
| 2026-03-23 | 6.43 | 6.54 | 6.15 | 6.20 | -5.49% | 8.85 | 3.16% |
| 2026-03-20 | 6.80 | 6.83 | 6.56 | 6.56 | -2.96% | 5.80 | 1.96% |
| 2026-03-19 | 6.86 | 6.87 | 6.73 | 6.76 | -2.31% | 5.63 | 1.87% |
| 2026-03-18 | 6.94 | 6.97 | 6.84 | 6.92 | +0.14% | 4.43 | 1.45% |
| 2026-03-17 | 7.10 | 7.10 | 6.91 | 6.91 | -2.26% | 4.97 | 1.60% |
| 2026-03-16 | 7.01 | 7.08 | 6.86 | 7.07 | +0.86% | 6.76 | 2.19% |
| 2026-03-13 | 6.99 | 7.11 | 6.95 | 7.01 | -0.43% | 5.57 | 1.79% |
| 2026-03-12 | 7.11 | 7.16 | 7.00 | 7.04 | -1.26% | 5.14 | 1.64% |
| 2026-03-11 | 7.27 | 7.33 | 7.12 | 7.13 | -1.79% | 7.04 | 2.21% |
| 2026-03-10 | 7.23 | 7.29 | 7.14 | 7.26 | +1.97% | 7.02 | 2.19% |
| 2026-03-09 | 7.04 | 7.17 | 6.87 | 7.12 | -0.84% | 8.58 | 2.77% |
| 2026-03-06 | 7.06 | 7.26 | 7.03 | 7.18 | +1.27% | 6.05 | 1.91% |
| 2026-03-05 | 7.14 | 7.26 | 7.02 | 7.09 | +2.16% | 8.13 | 2.56% |
| 2026-03-04 | 6.95 | 7.08 | 6.91 | 6.94 | -1.42% | 7.86 | 2.54% |
| 2026-03-03 | 7.51 | 7.58 | 7.02 | 7.04 | -6.26% | 14.53 | 4.54% |
| 2026-03-02 | 7.65 | 7.72 | 7.48 | 7.51 | -3.47% | 11.64 | 3.47% |
| 2026-02-27 | 7.78 | 7.81 | 7.65 | 7.78 | -0.64% | 8.15 | 2.37% |
| 2026-02-26 | 7.93 | 7.95 | 7.81 | 7.83 | -1.01% | 9.34 | 2.69% |
| 2026-02-25 | 7.74 | 8.00 | 7.72 | 7.91 | +2.20% | 11.80 | 3.37% |