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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 110.30 | 134.70 | 110.30 | 127.28 | +13.39% | 35.93 | 5.72% |
| 2025-08-18 | 108.50 | 113.66 | 104.32 | 112.25 | +6.24% | 17.62 | 3.19% |
| 2025-08-15 | 105.05 | 108.46 | 103.96 | 105.66 | +0.10% | 11.11 | 2.09% |
| 2025-08-14 | 109.01 | 111.98 | 105.39 | 105.55 | -3.80% | 16.77 | 3.08% |
| 2025-08-13 | 107.63 | 109.99 | 106.00 | 109.72 | +1.66% | 13.66 | 2.52% |
| 2025-08-12 | 98.33 | 108.48 | 97.56 | 107.93 | +9.24% | 19.78 | 3.81% |
| 2025-08-11 | 100.25 | 101.98 | 97.68 | 98.80 | -1.86% | 11.64 | 2.35% |
| 2025-08-08 | 103.61 | 104.35 | 100.00 | 100.67 | -2.83% | 9.09 | 1.79% |
| 2025-08-07 | 101.93 | 106.00 | 100.81 | 103.60 | +1.69% | 10.84 | 2.09% |
| 2025-08-06 | 101.98 | 104.65 | 100.80 | 101.88 | -0.10% | 8.44 | 1.65% |
| 2025-08-05 | 103.31 | 103.93 | 101.02 | 101.98 | -2.21% | 8.85 | 1.73% |
| 2025-08-04 | 95.01 | 104.50 | 94.53 | 104.28 | +10.36% | 16.78 | 3.34% |
| 2025-08-01 | 98.01 | 99.69 | 93.88 | 94.49 | -4.84% | 9.82 | 2.04% |
| 2025-07-31 | 97.00 | 104.06 | 97.00 | 99.30 | +0.78% | 13.35 | 2.66% |
| 2025-07-30 | 98.29 | 100.47 | 97.50 | 98.53 | -0.97% | 8.64 | 1.74% |
| 2025-07-29 | 95.50 | 99.98 | 94.77 | 99.50 | +3.91% | 13.29 | 2.71% |
| 2025-07-28 | 93.03 | 97.47 | 92.48 | 95.76 | +2.93% | 14.05 | 2.93% |
| 2025-07-25 | 87.08 | 93.90 | 86.66 | 93.03 | +6.89% | 13.96 | 3.10% |
| 2025-07-24 | 87.35 | 88.50 | 86.20 | 87.03 | -0.42% | 5.04 | 1.16% |
| 2025-07-23 | 85.60 | 88.50 | 85.18 | 87.40 | +0.83% | 5.96 | 1.37% |