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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 86.92 | 87.70 | 85.79 | 86.68 | -0.01% | 5.18 | 1.20% |
| 2025-07-21 | 86.80 | 87.50 | 86.00 | 86.69 | -0.97% | 4.20 | 0.97% |
| 2025-07-18 | 89.49 | 90.19 | 86.60 | 87.54 | -1.00% | 6.43 | 1.47% |
| 2025-07-17 | 88.18 | 89.30 | 87.06 | 88.42 | -0.64% | 5.64 | 1.28% |
| 2025-07-16 | 86.29 | 89.98 | 85.50 | 88.99 | +4.03% | 9.58 | 2.17% |
| 2025-07-15 | 86.90 | 87.79 | 84.61 | 85.54 | -0.53% | 6.01 | 1.40% |
| 2025-07-14 | 87.08 | 87.40 | 84.50 | 86.00 | -2.22% | 6.67 | 1.56% |
| 2025-07-11 | 86.78 | 88.01 | 84.50 | 87.95 | +1.06% | 6.12 | 1.42% |
| 2025-07-10 | 87.00 | 88.34 | 85.28 | 87.03 | +0.03% | 5.22 | 1.20% |
| 2025-07-09 | 93.50 | 93.61 | 86.60 | 87.00 | -6.97% | 11.22 | 2.51% |
| 2025-07-08 | 90.96 | 94.38 | 90.58 | 93.52 | +2.68% | 6.32 | 1.37% |
| 2025-07-07 | 91.50 | 91.72 | 89.65 | 91.08 | -0.46% | 3.38 | 0.75% |
| 2025-07-04 | 91.00 | 93.46 | 90.61 | 91.50 | +0.27% | 5.28 | 1.15% |
| 2025-07-03 | 95.91 | 96.33 | 90.01 | 91.25 | -5.13% | 9.15 | 1.99% |
| 2025-07-02 | 95.01 | 96.77 | 94.05 | 96.18 | -0.22% | 5.97 | 1.25% |
| 2025-07-01 | 96.51 | 99.90 | 94.95 | 96.39 | -0.11% | 10.12 | 2.08% |
| 2025-06-30 | 94.00 | 98.00 | 92.51 | 96.50 | +4.89% | 12.49 | 2.61% |
| 2025-06-27 | 89.93 | 95.16 | 87.18 | 92.00 | +6.09% | 13.69 | 3.00% |
| 2025-06-26 | 89.18 | 90.55 | 86.41 | 86.72 | -3.21% | 7.78 | 1.77% |
| 2025-06-25 | 86.26 | 89.75 | 85.17 | 89.60 | +4.72% | 10.08 | 2.30% |