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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.35 | 6.36 | 6.18 | 6.29 | -1.56% | 6.33 | 2.29% |
| 2025-10-22 | 6.37 | 6.46 | 6.28 | 6.39 | -0.78% | 6.97 | 2.47% |
| 2025-10-21 | 6.38 | 6.50 | 6.36 | 6.44 | +1.58% | 7.89 | 2.76% |
| 2025-10-20 | 6.46 | 6.52 | 6.30 | 6.34 | +0.32% | 7.70 | 2.72% |
| 2025-10-17 | 6.63 | 6.68 | 6.29 | 6.32 | -4.10% | 9.88 | 3.47% |
| 2025-10-16 | 6.70 | 6.78 | 6.52 | 6.59 | -1.93% | 10.56 | 3.59% |
| 2025-10-15 | 6.68 | 6.76 | 6.54 | 6.72 | +0.30% | 10.39 | 3.52% |
| 2025-10-14 | 7.11 | 7.12 | 6.66 | 6.70 | -5.50% | 20.92 | 6.88% |
| 2025-10-13 | 6.41 | 7.12 | 6.40 | 7.09 | +6.14% | 23.90 | 7.83% |
| 2025-10-10 | 7.11 | 7.19 | 6.65 | 6.68 | -8.99% | 26.95 | 8.90% |
| 2025-10-09 | 6.79 | 7.69 | 6.69 | 7.34 | +11.55% | 34.34 | 10.68% |
| 2025-09-30 | 6.50 | 6.67 | 6.43 | 6.58 | +2.02% | 16.51 | 5.67% |
| 2025-09-29 | 6.36 | 6.58 | 6.35 | 6.45 | +0.31% | 18.82 | 6.59% |
| 2025-09-26 | 5.98 | 6.68 | 5.96 | 6.43 | +7.53% | 27.32 | 9.72% |
| 2025-09-25 | 5.79 | 6.05 | 5.76 | 5.98 | +3.64% | 14.47 | 5.48% |
| 2025-09-24 | 5.60 | 5.82 | 5.56 | 5.77 | +2.67% | 12.27 | 4.83% |
| 2025-09-23 | 5.64 | 5.66 | 5.40 | 5.62 | -0.35% | 8.83 | 3.62% |
| 2025-09-22 | 5.65 | 5.66 | 5.56 | 5.64 | 0.00% | 6.01 | 2.42% |
| 2025-09-19 | 5.74 | 5.79 | 5.62 | 5.64 | -1.05% | 7.36 | 2.92% |
| 2025-09-18 | 5.69 | 5.84 | 5.60 | 5.70 | +0.53% | 12.99 | 5.11% |