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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.60 | 5.75 | 5.56 | 5.67 | +0.89% | 6.32 | 2.52% |
| 2025-09-16 | 5.62 | 5.66 | 5.54 | 5.62 | -0.35% | 5.70 | 2.30% |
| 2025-09-15 | 5.85 | 5.89 | 5.64 | 5.64 | +0.36% | 8.63 | 3.41% |
| 2025-09-12 | 5.66 | 5.72 | 5.62 | 5.62 | -1.06% | 7.77 | 3.09% |
| 2025-09-11 | 5.48 | 5.69 | 5.44 | 5.68 | +3.27% | 9.50 | 3.82% |
| 2025-09-10 | 5.58 | 5.63 | 5.49 | 5.50 | -1.08% | 4.40 | 1.79% |
| 2025-09-09 | 5.65 | 5.69 | 5.53 | 5.56 | -2.28% | 5.74 | 2.31% |
| 2025-09-08 | 5.73 | 5.74 | 5.57 | 5.69 | 0.00% | 6.91 | 2.76% |
| 2025-09-05 | 5.49 | 5.70 | 5.43 | 5.69 | +4.40% | 7.79 | 3.16% |
| 2025-09-04 | 5.74 | 5.77 | 5.35 | 5.45 | -4.55% | 10.62 | 4.33% |
| 2025-09-03 | 5.82 | 5.88 | 5.69 | 5.71 | -1.89% | 7.48 | 2.92% |
| 2025-09-02 | 6.09 | 6.09 | 5.78 | 5.82 | -4.12% | 12.49 | 4.79% |
| 2025-09-01 | 6.01 | 6.33 | 5.97 | 6.07 | +2.88% | 15.95 | 5.91% |
| 2025-08-29 | 6.00 | 6.02 | 5.78 | 5.90 | -0.51% | 13.25 | 5.08% |
| 2025-08-28 | 5.58 | 5.93 | 5.57 | 5.93 | +6.85% | 17.62 | 6.88% |
| 2025-08-27 | 5.72 | 5.80 | 5.54 | 5.55 | -2.63% | 11.35 | 4.50% |
| 2025-08-26 | 5.73 | 5.82 | 5.69 | 5.70 | -0.35% | 6.88 | 2.70% |
| 2025-08-25 | 5.81 | 6.02 | 5.67 | 5.72 | +0.35% | 14.27 | 5.54% |
| 2025-08-22 | 5.52 | 5.72 | 5.50 | 5.70 | +3.07% | 10.34 | 4.13% |
| 2025-08-21 | 5.55 | 5.70 | 5.48 | 5.53 | +0.18% | 7.08 | 2.87% |