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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 181.00 | 184.58 | 169.80 | 178.00 | -1.90% | 42.03 | 4.52% |
| 2026-01-15 | 182.51 | 187.89 | 174.72 | 181.45 | +0.27% | 38.15 | 4.02% |
| 2026-01-14 | 172.00 | 189.33 | 166.66 | 180.97 | +5.88% | 58.50 | 6.23% |
| 2026-01-13 | 175.62 | 181.20 | 170.30 | 170.92 | -2.45% | 47.91 | 5.19% |
| 2026-01-12 | 173.37 | 177.88 | 165.50 | 175.21 | +3.08% | 51.11 | 5.64% |
| 2026-01-09 | 158.00 | 175.49 | 156.00 | 169.98 | +7.51% | 50.30 | 5.76% |
| 2026-01-08 | 153.00 | 164.94 | 150.15 | 158.10 | +3.85% | 42.73 | 5.09% |
| 2026-01-07 | 153.00 | 156.50 | 145.02 | 152.24 | +2.31% | 41.85 | 5.26% |
| 2026-01-06 | 143.50 | 149.50 | 142.11 | 148.80 | +3.17% | 31.96 | 4.15% |
| 2026-01-05 | 139.90 | 145.88 | 136.80 | 144.23 | +5.30% | 31.83 | 4.26% |
| 2025-12-31 | 142.00 | 143.00 | 134.73 | 136.97 | -2.85% | 23.90 | 3.31% |
| 2025-12-30 | 134.64 | 144.41 | 134.00 | 140.99 | +4.28% | 40.17 | 5.44% |
| 2025-12-29 | 130.00 | 145.50 | 130.00 | 135.20 | +5.71% | 44.07 | 6.34% |
| 2025-12-26 | 126.10 | 128.70 | 124.00 | 127.90 | +0.20% | 20.18 | 3.19% |
| 2025-12-25 | 133.00 | 133.00 | 127.41 | 127.65 | -6.82% | 28.87 | 4.46% |
| 2025-12-24 | 129.99 | 139.39 | 126.08 | 137.00 | +5.05% | 32.16 | 4.84% |
| 2025-12-23 | 128.01 | 132.95 | 127.22 | 130.41 | +1.17% | 16.34 | 2.51% |
| 2025-12-22 | 125.88 | 130.03 | 125.70 | 128.90 | +3.03% | 13.34 | 2.07% |
| 2025-12-19 | 128.50 | 129.48 | 124.93 | 125.11 | -2.27% | 13.07 | 2.06% |
| 2025-12-18 | 129.50 | 131.75 | 128.00 | 128.02 | -2.58% | 9.44 | 1.46% |