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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.40 | 6.57 | 6.39 | 6.54 | +1.24% | 5.80 | 2.01% |
| 2025-12-17 | 6.38 | 6.50 | 6.33 | 6.46 | +1.41% | 5.75 | 2.02% |
| 2025-12-16 | 6.56 | 6.57 | 6.36 | 6.37 | -3.04% | 6.30 | 2.21% |
| 2025-12-15 | 6.60 | 6.65 | 6.55 | 6.57 | -1.20% | 4.63 | 1.59% |
| 2025-12-12 | 6.55 | 6.68 | 6.42 | 6.65 | +1.68% | 8.74 | 3.00% |
| 2025-12-11 | 6.56 | 6.74 | 6.51 | 6.54 | -0.46% | 7.32 | 2.50% |
| 2025-12-10 | 6.44 | 6.66 | 6.36 | 6.57 | +1.70% | 6.77 | 2.35% |
| 2025-12-09 | 6.55 | 6.60 | 6.45 | 6.46 | -1.22% | 4.68 | 1.62% |
| 2025-12-08 | 6.53 | 6.59 | 6.49 | 6.54 | +0.15% | 5.93 | 2.05% |
| 2025-12-05 | 6.50 | 6.54 | 6.42 | 6.53 | +0.46% | 4.24 | 1.48% |
| 2025-12-04 | 6.52 | 6.56 | 6.41 | 6.50 | 0.00% | 4.02 | 1.40% |
| 2025-12-03 | 6.52 | 6.60 | 6.47 | 6.50 | -0.31% | 4.89 | 1.69% |
| 2025-12-02 | 6.50 | 6.56 | 6.42 | 6.52 | 0.00% | 4.06 | 1.41% |
| 2025-12-01 | 6.63 | 6.67 | 6.49 | 6.52 | -2.25% | 7.38 | 2.55% |
| 2025-11-28 | 6.36 | 6.68 | 6.29 | 6.67 | +5.04% | 11.36 | 3.92% |
| 2025-11-27 | 6.35 | 6.52 | 6.33 | 6.35 | 0.00% | 5.62 | 1.97% |
| 2025-11-26 | 6.42 | 6.47 | 6.34 | 6.35 | -0.94% | 5.43 | 1.92% |
| 2025-11-25 | 6.55 | 6.59 | 6.41 | 6.41 | -1.54% | 7.21 | 2.50% |
| 2025-11-24 | 6.52 | 6.58 | 6.29 | 6.51 | +0.77% | 9.39 | 3.29% |
| 2025-11-21 | 6.66 | 6.74 | 6.45 | 6.46 | -4.72% | 9.42 | 3.25% |