芯原股份 sh.688521
275.75
+0.81%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 280.00 | 282.60 | 270.00 | 275.75 | +0.81% | 50.14 | 3.47% |
| 2026-05-21 | 303.03 | 303.55 | 271.11 | 273.54 | -7.21% | 68.76 | 4.53% |
| 2026-05-20 | 295.00 | 299.80 | 291.01 | 294.79 | -1.71% | 67.08 | 4.34% |
| 2026-05-19 | 257.37 | 301.00 | 252.78 | 299.91 | +15.57% | 113.10 | 7.71% |
| 2026-05-18 | 248.00 | 265.00 | 248.00 | 259.50 | +2.73% | 48.57 | 3.57% |
| 2026-05-15 | 263.00 | 272.00 | 249.00 | 252.60 | -5.01% | 71.34 | 5.24% |
| 2026-05-14 | 282.00 | 286.80 | 265.91 | 265.91 | -4.18% | 70.40 | 4.86% |
| 2026-05-13 | 262.44 | 278.20 | 256.50 | 277.50 | +2.03% | 82.07 | 5.84% |
| 2026-05-12 | 263.60 | 280.98 | 261.10 | 271.99 | +1.72% | 81.28 | 5.68% |
| 2026-05-11 | 272.00 | 278.63 | 262.30 | 267.40 | +2.06% | 90.55 | 6.37% |
| 2026-05-08 | 271.00 | 273.97 | 260.16 | 262.00 | -4.73% | 82.31 | 5.89% |
| 2026-05-07 | 275.00 | 278.50 | 266.00 | 275.00 | -1.29% | 104.51 | 7.32% |
| 2026-05-06 | 292.00 | 296.96 | 278.20 | 278.60 | -0.81% | 136.97 | 9.06% |
| 2026-04-30 | 260.00 | 280.88 | 260.00 | 280.88 | +20.00% | 111.24 | 7.78% |
| 2026-04-29 | 224.02 | 240.40 | 223.52 | 234.07 | +2.14% | 48.53 | 3.94% |
| 2026-04-28 | 242.00 | 242.00 | 226.30 | 229.17 | -5.32% | 46.05 | 3.76% |
| 2026-04-27 | 234.80 | 245.96 | 231.68 | 242.04 | +5.83% | 58.16 | 4.59% |
| 2026-04-24 | 235.00 | 236.55 | 218.43 | 228.71 | -2.88% | 63.21 | 5.29% |
| 2026-04-23 | 253.00 | 253.01 | 232.60 | 235.50 | -6.16% | 60.04 | 4.75% |
| 2026-04-22 | 231.15 | 252.50 | 231.15 | 250.95 | +7.68% | 73.09 | 5.75% |