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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.15 | 7.19 | 7.02 | 7.05 | -0.84% | 10.94 | 3.49% |
| 2026-01-16 | 7.02 | 7.15 | 6.90 | 7.11 | +2.89% | 18.98 | 6.10% |
| 2026-01-15 | 6.85 | 6.95 | 6.72 | 6.91 | +0.88% | 11.34 | 3.75% |
| 2026-01-14 | 6.70 | 7.06 | 6.68 | 6.85 | +2.24% | 16.07 | 5.27% |
| 2026-01-13 | 6.89 | 6.91 | 6.68 | 6.70 | -2.76% | 11.07 | 3.68% |
| 2026-01-12 | 6.86 | 6.96 | 6.81 | 6.89 | +0.73% | 11.09 | 3.64% |
| 2026-01-09 | 6.88 | 6.91 | 6.80 | 6.84 | -0.58% | 9.83 | 3.25% |
| 2026-01-08 | 6.93 | 7.01 | 6.86 | 6.88 | -0.72% | 10.24 | 3.34% |
| 2026-01-07 | 6.99 | 7.05 | 6.90 | 6.93 | -0.86% | 10.96 | 3.55% |
| 2026-01-06 | 6.91 | 7.18 | 6.87 | 6.99 | +1.45% | 11.15 | 3.58% |
| 2026-01-05 | 6.79 | 6.92 | 6.77 | 6.89 | +2.99% | 8.72 | 2.87% |
| 2025-12-31 | 6.80 | 6.84 | 6.66 | 6.69 | -1.76% | 6.74 | 2.27% |
| 2025-12-30 | 6.82 | 6.90 | 6.78 | 6.81 | -0.87% | 5.69 | 1.89% |
| 2025-12-29 | 6.71 | 7.04 | 6.70 | 6.87 | +2.69% | 11.28 | 3.69% |
| 2025-12-26 | 6.70 | 6.79 | 6.66 | 6.69 | -1.04% | 5.09 | 1.71% |
| 2025-12-25 | 6.83 | 6.85 | 6.73 | 6.76 | -0.59% | 4.54 | 1.51% |
| 2025-12-24 | 6.79 | 6.85 | 6.74 | 6.80 | +0.89% | 4.67 | 1.55% |
| 2025-12-23 | 6.79 | 6.87 | 6.70 | 6.74 | -1.03% | 5.27 | 1.75% |
| 2025-12-22 | 6.73 | 6.99 | 6.71 | 6.81 | +2.87% | 9.21 | 3.03% |
| 2025-12-19 | 6.58 | 6.67 | 6.55 | 6.62 | +1.22% | 5.33 | 1.82% |