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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.88 | 8.03 | 7.72 | 7.74 | +1.04% | 11.89 | 3.42% |
| 2026-02-13 | 7.52 | 7.77 | 7.52 | 7.66 | +1.32% | 9.10 | 2.68% |
| 2026-02-12 | 7.55 | 7.59 | 7.50 | 7.56 | 0.00% | 6.44 | 1.93% |
| 2026-02-11 | 7.47 | 7.64 | 7.44 | 7.56 | +1.07% | 7.32 | 2.18% |
| 2026-02-10 | 7.58 | 7.60 | 7.46 | 7.48 | -1.45% | 7.02 | 2.11% |
| 2026-02-09 | 7.38 | 7.61 | 7.32 | 7.59 | +5.86% | 12.92 | 3.89% |
| 2026-02-06 | 7.16 | 7.35 | 7.10 | 7.17 | -0.55% | 6.91 | 2.16% |
| 2026-02-05 | 7.24 | 7.26 | 7.11 | 7.21 | -1.77% | 9.02 | 2.84% |
| 2026-02-04 | 7.32 | 7.36 | 7.20 | 7.34 | -0.41% | 8.53 | 2.64% |
| 2026-02-03 | 7.32 | 7.39 | 7.22 | 7.37 | +2.36% | 9.73 | 3.00% |
| 2026-02-02 | 7.55 | 7.66 | 7.18 | 7.20 | -5.14% | 13.73 | 4.21% |
| 2026-01-30 | 7.73 | 7.79 | 7.41 | 7.59 | -1.56% | 15.99 | 4.75% |
| 2026-01-29 | 8.18 | 8.32 | 7.68 | 7.71 | -6.43% | 24.35 | 6.94% |
| 2026-01-28 | 8.37 | 8.55 | 8.08 | 8.24 | -0.96% | 23.15 | 6.37% |
| 2026-01-27 | 7.64 | 8.47 | 7.56 | 8.32 | +9.33% | 35.96 | 10.14% |
| 2026-01-26 | 7.50 | 8.15 | 7.45 | 7.61 | +6.14% | 32.89 | 9.52% |
| 2026-01-23 | 7.15 | 7.20 | 7.12 | 7.17 | 0.00% | 9.80 | 3.09% |
| 2026-01-22 | 7.32 | 7.58 | 7.14 | 7.17 | -0.42% | 16.17 | 5.02% |
| 2026-01-21 | 6.95 | 7.28 | 6.94 | 7.20 | +2.56% | 16.62 | 5.24% |
| 2026-01-20 | 7.03 | 7.11 | 6.90 | 7.02 | -0.43% | 10.99 | 3.55% |