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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 82.01 | 83.50 | 81.10 | 83.19 | +1.01% | 4.35 | 1.06% |
| 2025-05-23 | 87.88 | 88.67 | 82.21 | 82.36 | -5.25% | 7.81 | 1.86% |
| 2025-05-22 | 88.10 | 90.98 | 86.59 | 86.92 | -2.69% | 5.56 | 1.27% |
| 2025-05-21 | 86.10 | 89.86 | 84.69 | 89.32 | +1.98% | 10.08 | 2.30% |
| 2025-05-20 | 84.10 | 88.87 | 83.54 | 87.59 | +4.84% | 9.83 | 2.28% |
| 2025-05-19 | 85.00 | 85.81 | 82.80 | 83.55 | -2.34% | 5.59 | 1.34% |
| 2025-05-16 | 86.51 | 87.22 | 83.33 | 85.55 | +0.47% | 5.89 | 1.38% |
| 2025-05-15 | 84.00 | 87.48 | 84.00 | 85.15 | -0.04% | 6.48 | 1.52% |
| 2025-05-14 | 86.63 | 89.94 | 84.70 | 85.18 | +1.82% | 11.96 | 2.75% |
| 2025-05-13 | 85.62 | 86.43 | 83.50 | 83.66 | -1.03% | 5.51 | 1.30% |
| 2025-05-12 | 83.35 | 85.23 | 82.07 | 84.53 | +1.05% | 5.90 | 1.40% |
| 2025-05-09 | 88.50 | 88.88 | 83.39 | 83.65 | -6.01% | 9.70 | 2.29% |
| 2025-05-08 | 88.60 | 90.22 | 87.61 | 89.00 | +0.38% | 6.75 | 1.52% |
| 2025-05-07 | 91.70 | 92.97 | 87.62 | 88.66 | -3.41% | 10.48 | 2.34% |
| 2025-05-06 | 95.97 | 96.49 | 90.74 | 91.79 | -4.42% | 13.19 | 2.88% |