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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 153.54 | 156.64 | 151.00 | 152.42 | -1.35% | 14.03 | 1.83% |
| 2025-11-18 | 155.00 | 160.88 | 153.51 | 154.50 | -1.47% | 24.52 | 3.13% |
| 2025-11-17 | 150.00 | 160.19 | 147.00 | 156.80 | +7.75% | 38.66 | 5.00% |
| 2025-11-14 | 144.88 | 148.88 | 143.55 | 145.52 | -1.67% | 13.71 | 1.86% |
| 2025-11-13 | 143.00 | 153.33 | 142.55 | 147.99 | +3.49% | 24.18 | 3.27% |
| 2025-11-12 | 144.00 | 144.88 | 140.20 | 143.00 | -1.00% | 15.39 | 2.16% |
| 2025-11-11 | 149.85 | 150.99 | 143.88 | 144.45 | -2.90% | 13.28 | 1.81% |
| 2025-11-10 | 152.02 | 154.44 | 146.71 | 148.77 | -2.14% | 14.95 | 2.00% |
| 2025-11-07 | 153.84 | 155.00 | 151.25 | 152.02 | -3.39% | 15.77 | 2.06% |
| 2025-11-06 | 154.98 | 158.80 | 152.30 | 157.35 | +3.97% | 23.19 | 2.97% |
| 2025-11-05 | 150.98 | 153.00 | 149.72 | 151.34 | -1.18% | 15.07 | 1.99% |
| 2025-11-04 | 157.00 | 158.12 | 152.10 | 153.14 | -2.37% | 14.40 | 1.86% |
| 2025-11-03 | 158.60 | 158.61 | 154.01 | 156.85 | -1.66% | 14.95 | 1.91% |
| 2025-10-31 | 163.86 | 165.38 | 159.10 | 159.50 | -1.91% | 20.47 | 2.54% |
| 2025-10-30 | 167.05 | 167.77 | 161.82 | 162.60 | -3.09% | 20.50 | 2.49% |
| 2025-10-29 | 169.58 | 171.97 | 162.80 | 167.78 | -1.31% | 28.14 | 3.38% |
| 2025-10-28 | 171.60 | 173.85 | 168.21 | 170.00 | -3.07% | 24.43 | 2.85% |
| 2025-10-27 | 179.00 | 180.00 | 171.00 | 175.38 | -0.85% | 35.03 | 4.01% |
| 2025-10-24 | 174.90 | 178.98 | 171.61 | 176.88 | +5.85% | 35.82 | 4.06% |
| 2025-10-23 | 169.00 | 171.00 | 163.88 | 167.10 | -2.79% | 16.69 | 2.01% |