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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 86.01 | 87.11 | 84.80 | 85.56 | +0.42% | 6.03 | 1.41% |
| 2025-06-23 | 85.82 | 87.45 | 84.73 | 85.20 | -1.31% | 4.63 | 1.08% |
| 2025-06-20 | 86.50 | 89.97 | 85.85 | 86.33 | +0.68% | 6.65 | 1.52% |
| 2025-06-19 | 89.68 | 89.95 | 85.61 | 85.75 | -3.26% | 6.41 | 1.47% |
| 2025-06-18 | 86.25 | 89.90 | 85.00 | 88.64 | +2.59% | 7.69 | 1.75% |
| 2025-06-17 | 86.30 | 87.15 | 85.20 | 86.40 | +0.26% | 4.15 | 0.96% |
| 2025-06-16 | 84.00 | 86.50 | 83.99 | 86.18 | +0.44% | 6.42 | 1.51% |
| 2025-06-13 | 89.50 | 91.26 | 83.85 | 85.80 | -4.22% | 11.59 | 2.69% |
| 2025-06-12 | 91.20 | 92.60 | 89.00 | 89.58 | -3.24% | 8.23 | 1.82% |
| 2025-06-11 | 88.31 | 95.00 | 88.31 | 92.58 | +4.57% | 11.61 | 2.52% |
| 2025-06-10 | 88.79 | 92.98 | 86.38 | 88.53 | +0.51% | 8.95 | 2.00% |
| 2025-06-09 | 89.43 | 89.83 | 87.51 | 88.08 | -1.51% | 4.68 | 1.06% |
| 2025-06-06 | 88.50 | 90.49 | 87.01 | 89.43 | -0.77% | 6.41 | 1.45% |
| 2025-06-05 | 84.70 | 91.31 | 83.19 | 90.12 | +7.29% | 10.98 | 2.50% |
| 2025-06-04 | 84.55 | 87.25 | 83.70 | 84.00 | -0.59% | 4.78 | 1.12% |
| 2025-06-03 | 86.00 | 87.66 | 84.27 | 84.50 | -3.22% | 4.59 | 1.07% |
| 2025-05-30 | 87.11 | 87.31 | 84.10 | 87.31 | -0.95% | 7.50 | 1.75% |
| 2025-05-29 | 86.47 | 88.68 | 85.11 | 88.15 | +3.75% | 7.21 | 1.66% |
| 2025-05-28 | 82.10 | 85.66 | 82.10 | 84.96 | +2.03% | 5.44 | 1.29% |
| 2025-05-27 | 84.38 | 87.55 | 82.90 | 83.27 | +0.10% | 7.58 | 1.79% |