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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 128.88 | 132.37 | 126.88 | 131.41 | +1.96% | 13.36 | 2.05% |
| 2025-12-16 | 133.20 | 134.22 | 128.08 | 128.88 | -2.07% | 14.99 | 2.29% |
| 2025-12-15 | 141.50 | 141.88 | 131.60 | 131.60 | -11.70% | 36.18 | 5.31% |
| 2025-12-12 | 137.88 | 151.80 | 137.16 | 149.04 | +7.22% | 47.85 | 6.52% |
| 2025-12-11 | 144.06 | 145.17 | 138.06 | 139.00 | -3.34% | 16.10 | 2.28% |
| 2025-12-10 | 140.50 | 144.40 | 136.81 | 143.80 | +1.27% | 19.32 | 2.74% |
| 2025-12-09 | 141.16 | 145.37 | 139.90 | 142.00 | -1.48% | 18.95 | 2.66% |
| 2025-12-08 | 138.34 | 145.18 | 138.34 | 144.13 | +3.78% | 20.89 | 2.93% |
| 2025-12-05 | 141.00 | 142.92 | 136.88 | 138.88 | -3.04% | 17.64 | 2.53% |
| 2025-12-04 | 139.00 | 143.45 | 136.80 | 143.23 | +2.31% | 14.79 | 2.11% |
| 2025-12-03 | 142.00 | 143.07 | 139.11 | 139.99 | -1.71% | 13.59 | 1.93% |
| 2025-12-02 | 149.00 | 149.99 | 141.85 | 142.42 | -7.13% | 24.62 | 3.41% |
| 2025-12-01 | 155.32 | 156.00 | 148.50 | 153.35 | -1.76% | 24.42 | 3.21% |
| 2025-11-28 | 153.03 | 159.50 | 150.50 | 156.10 | +0.40% | 24.42 | 3.14% |
| 2025-11-27 | 157.50 | 165.00 | 153.21 | 155.48 | +1.62% | 41.21 | 5.19% |
| 2025-11-26 | 145.81 | 157.75 | 144.58 | 153.00 | +5.29% | 29.21 | 3.80% |
| 2025-11-25 | 145.77 | 152.45 | 144.50 | 145.31 | +4.14% | 24.82 | 3.35% |
| 2025-11-24 | 146.71 | 147.00 | 135.61 | 139.53 | -3.19% | 20.23 | 2.91% |
| 2025-11-21 | 146.33 | 148.79 | 144.00 | 144.13 | -5.45% | 17.17 | 2.35% |
| 2025-11-20 | 156.50 | 159.00 | 150.80 | 152.44 | +0.01% | 17.05 | 2.21% |