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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 254.00 | 255.00 | 232.19 | 233.06 | -7.29% | 80.40 | 6.38% |
| 2026-04-20 | 240.52 | 252.80 | 239.00 | 251.39 | +4.28% | 59.91 | 4.65% |
| 2026-04-17 | 237.00 | 242.79 | 231.70 | 241.08 | -1.48% | 68.56 | 5.50% |
| 2026-04-16 | 252.00 | 254.00 | 219.00 | 244.70 | -3.75% | 111.79 | 8.96% |
| 2026-04-15 | 245.00 | 258.65 | 238.23 | 254.24 | +3.56% | 60.81 | 4.60% |
| 2026-04-14 | 243.71 | 256.03 | 235.00 | 245.50 | +2.65% | 66.05 | 5.17% |
| 2026-04-13 | 246.10 | 255.00 | 236.01 | 239.17 | -3.56% | 56.18 | 4.37% |
| 2026-04-10 | 245.00 | 257.30 | 242.30 | 248.00 | +4.10% | 50.85 | 3.88% |
| 2026-04-09 | 235.00 | 247.60 | 234.03 | 238.24 | -1.03% | 42.55 | 3.36% |
| 2026-04-08 | 243.00 | 253.00 | 235.68 | 240.72 | +4.41% | 53.16 | 4.20% |
| 2026-04-07 | 230.40 | 239.50 | 230.23 | 230.55 | +2.56% | 47.83 | 3.87% |
| 2026-04-03 | 224.00 | 228.97 | 217.96 | 224.80 | +2.65% | 40.36 | 3.43% |
| 2026-04-02 | 219.92 | 222.86 | 215.00 | 219.00 | -1.79% | 35.11 | 3.06% |
| 2026-04-01 | 213.00 | 229.00 | 213.00 | 223.00 | +10.23% | 60.27 | 5.16% |
| 2026-03-31 | 210.51 | 212.00 | 199.99 | 202.30 | -4.71% | 34.73 | 3.22% |
| 2026-03-30 | 208.00 | 215.50 | 206.79 | 212.30 | -1.50% | 26.65 | 2.41% |
| 2026-03-27 | 208.00 | 217.85 | 205.06 | 215.53 | +1.02% | 33.01 | 2.95% |
| 2026-03-26 | 218.10 | 218.87 | 209.00 | 213.35 | -0.68% | 32.87 | 2.94% |
| 2026-03-25 | 208.20 | 217.00 | 207.00 | 214.80 | +4.33% | 48.92 | 4.38% |
| 2026-03-24 | 194.90 | 206.37 | 187.41 | 205.88 | +8.07% | 50.51 | 4.82% |