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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 196.50 | 198.16 | 188.01 | 190.50 | -4.51% | 32.20 | 3.17% |
| 2026-03-20 | 203.31 | 209.88 | 198.60 | 199.50 | -0.01% | 39.32 | 3.67% |
| 2026-03-19 | 201.80 | 204.87 | 198.08 | 199.52 | -4.40% | 26.68 | 2.52% |
| 2026-03-18 | 208.79 | 211.03 | 203.30 | 208.70 | +1.76% | 26.69 | 2.45% |
| 2026-03-17 | 208.94 | 215.00 | 204.05 | 205.10 | -1.40% | 34.41 | 3.12% |
| 2026-03-16 | 207.00 | 209.00 | 202.08 | 208.01 | -0.24% | 28.26 | 2.61% |
| 2026-03-13 | 215.00 | 216.00 | 206.02 | 208.52 | -3.46% | 42.17 | 3.82% |
| 2026-03-12 | 220.16 | 225.83 | 211.66 | 216.00 | -2.20% | 45.48 | 3.99% |
| 2026-03-11 | 242.31 | 245.00 | 218.00 | 220.87 | -7.97% | 57.35 | 4.82% |
| 2026-03-10 | 242.62 | 246.62 | 234.56 | 240.00 | +4.09% | 42.80 | 3.39% |
| 2026-03-09 | 220.50 | 233.99 | 214.00 | 230.58 | -4.26% | 43.61 | 3.71% |
| 2026-03-06 | 239.50 | 247.88 | 237.44 | 240.85 | -0.10% | 38.19 | 3.00% |
| 2026-03-05 | 241.00 | 248.29 | 235.00 | 241.08 | +5.28% | 58.63 | 4.61% |
| 2026-03-04 | 229.15 | 240.75 | 225.92 | 229.00 | -3.70% | 48.12 | 3.96% |
| 2026-03-03 | 269.00 | 271.47 | 235.01 | 237.80 | -11.07% | 68.52 | 5.26% |
| 2026-03-02 | 275.11 | 283.00 | 265.39 | 267.40 | -3.70% | 56.53 | 3.94% |
| 2026-02-27 | 252.88 | 279.69 | 252.45 | 277.66 | +7.82% | 65.71 | 4.65% |
| 2026-02-26 | 251.69 | 268.40 | 243.86 | 257.51 | +4.26% | 70.88 | 5.29% |
| 2026-02-25 | 250.00 | 254.95 | 236.88 | 247.00 | -4.09% | 63.43 | 4.95% |
| 2026-02-24 | 285.00 | 288.00 | 253.00 | 257.53 | -6.52% | 57.06 | 4.14% |