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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.96 | 6.99 | 6.78 | 6.78 | -1.60% | 5.69 | 1.88% |
| 2025-11-19 | 6.94 | 7.04 | 6.73 | 6.89 | -1.43% | 9.70 | 3.20% |
| 2025-11-18 | 7.14 | 7.19 | 6.94 | 6.99 | -2.37% | 10.93 | 3.50% |
| 2025-11-17 | 6.86 | 7.19 | 6.84 | 7.16 | +5.14% | 16.85 | 5.40% |
| 2025-11-14 | 6.67 | 6.94 | 6.65 | 6.81 | +1.04% | 11.16 | 3.68% |
| 2025-11-13 | 6.47 | 6.87 | 6.44 | 6.74 | +4.33% | 14.63 | 4.92% |
| 2025-11-12 | 6.43 | 6.58 | 6.38 | 6.46 | -0.31% | 7.24 | 2.53% |
| 2025-11-11 | 6.51 | 6.63 | 6.43 | 6.48 | +0.15% | 6.74 | 2.33% |
| 2025-11-10 | 6.45 | 6.55 | 6.41 | 6.47 | +1.09% | 7.29 | 2.54% |
| 2025-11-07 | 6.23 | 6.51 | 6.16 | 6.40 | +1.91% | 8.50 | 3.02% |
| 2025-11-06 | 6.12 | 6.30 | 6.11 | 6.28 | +3.63% | 7.12 | 2.59% |
| 2025-11-05 | 6.02 | 6.09 | 6.00 | 6.06 | -0.82% | 4.78 | 1.79% |
| 2025-11-04 | 6.14 | 6.23 | 6.06 | 6.11 | -0.81% | 5.36 | 1.97% |
| 2025-11-03 | 6.27 | 6.27 | 6.02 | 6.16 | -1.75% | 7.96 | 2.95% |
| 2025-10-31 | 6.36 | 6.41 | 6.27 | 6.27 | -1.57% | 6.83 | 2.44% |
| 2025-10-30 | 6.52 | 6.52 | 6.36 | 6.37 | -2.15% | 7.50 | 2.63% |
| 2025-10-29 | 6.44 | 6.58 | 6.41 | 6.51 | +1.24% | 6.86 | 2.38% |
| 2025-10-28 | 6.64 | 6.64 | 6.38 | 6.43 | -5.02% | 14.64 | 5.08% |
| 2025-10-27 | 6.67 | 6.78 | 6.61 | 6.77 | +3.04% | 12.80 | 4.30% |
| 2025-10-24 | 6.33 | 6.60 | 6.33 | 6.57 | +4.45% | 10.61 | 3.68% |