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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 261.00 | 281.89 | 261.00 | 275.50 | +2.62% | 54.17 | 3.74% |
| 2026-02-12 | 237.65 | 269.58 | 235.65 | 268.46 | +12.89% | 62.03 | 4.70% |
| 2026-02-11 | 232.00 | 245.00 | 232.00 | 237.81 | -0.50% | 34.21 | 2.73% |
| 2026-02-10 | 224.61 | 246.00 | 224.61 | 239.00 | +8.54% | 51.84 | 4.15% |
| 2026-02-09 | 200.00 | 225.50 | 200.00 | 220.20 | +14.87% | 47.73 | 4.24% |
| 2026-02-06 | 197.00 | 199.99 | 190.01 | 191.70 | -6.28% | 37.40 | 3.65% |
| 2026-02-05 | 211.50 | 218.38 | 202.44 | 204.55 | -7.19% | 34.36 | 3.15% |
| 2026-02-04 | 224.51 | 227.99 | 215.50 | 220.40 | -2.81% | 25.76 | 2.22% |
| 2026-02-03 | 214.01 | 231.96 | 208.40 | 226.78 | +9.11% | 45.72 | 3.95% |
| 2026-02-02 | 215.00 | 219.95 | 207.20 | 207.85 | -6.38% | 37.14 | 3.31% |
| 2026-01-30 | 209.30 | 229.75 | 206.10 | 222.01 | +6.02% | 51.39 | 4.47% |
| 2026-01-29 | 216.99 | 229.58 | 209.41 | 209.41 | -5.24% | 43.37 | 3.79% |
| 2026-01-28 | 228.63 | 231.35 | 215.20 | 221.00 | -4.00% | 48.39 | 4.17% |
| 2026-01-27 | 221.80 | 231.00 | 217.33 | 230.20 | +3.78% | 48.28 | 4.09% |
| 2026-01-26 | 216.00 | 237.79 | 216.00 | 221.81 | +7.36% | 60.56 | 5.10% |
| 2026-01-23 | 200.78 | 208.88 | 192.84 | 206.60 | +1.35% | 41.23 | 3.92% |
| 2026-01-22 | 195.50 | 204.24 | 191.81 | 203.85 | +4.95% | 40.05 | 3.86% |
| 2026-01-21 | 184.00 | 200.00 | 184.00 | 194.24 | +4.27% | 49.39 | 4.83% |
| 2026-01-20 | 180.40 | 188.40 | 173.38 | 186.28 | +3.08% | 40.60 | 4.26% |
| 2026-01-19 | 178.00 | 186.88 | 175.69 | 180.72 | +1.53% | 32.85 | 3.44% |