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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 167.50 | 174.90 | 166.11 | 171.90 | +2.02% | 24.30 | 2.85% |
| 2025-10-21 | 161.00 | 169.50 | 158.80 | 168.50 | +5.07% | 26.99 | 3.25% |
| 2025-10-20 | 164.44 | 166.99 | 158.59 | 160.37 | +0.85% | 22.11 | 2.71% |
| 2025-10-17 | 170.33 | 171.00 | 159.02 | 159.02 | -6.84% | 29.42 | 3.60% |
| 2025-10-16 | 174.47 | 178.00 | 169.05 | 170.70 | -0.08% | 24.57 | 2.83% |
| 2025-10-15 | 168.30 | 173.30 | 166.27 | 170.83 | +1.54% | 23.95 | 2.83% |
| 2025-10-14 | 194.90 | 194.90 | 166.60 | 168.24 | -9.79% | 40.83 | 4.58% |
| 2025-10-13 | 175.00 | 190.65 | 174.00 | 186.50 | +0.26% | 30.89 | 3.31% |
| 2025-10-10 | 197.99 | 199.98 | 185.40 | 186.01 | -9.70% | 41.89 | 4.36% |
| 2025-10-09 | 195.99 | 216.77 | 189.75 | 205.99 | +12.56% | 64.09 | 6.27% |
| 2025-09-30 | 192.48 | 194.00 | 182.00 | 183.00 | -2.66% | 32.28 | 3.48% |
| 2025-09-29 | 185.33 | 190.88 | 179.64 | 188.00 | -0.59% | 33.13 | 3.57% |
| 2025-09-26 | 197.01 | 200.13 | 188.20 | 189.11 | -6.60% | 37.93 | 3.93% |
| 2025-09-25 | 200.00 | 212.00 | 199.01 | 202.48 | +1.70% | 42.76 | 4.19% |
| 2025-09-24 | 200.27 | 205.88 | 192.60 | 199.10 | -3.35% | 52.57 | 5.30% |
| 2025-09-23 | 200.00 | 207.60 | 194.82 | 206.00 | +1.48% | 64.20 | 6.36% |
| 2025-09-22 | 180.20 | 207.60 | 177.01 | 203.00 | +17.34% | 80.82 | 8.24% |
| 2025-09-19 | 176.00 | 176.88 | 167.81 | 173.00 | -1.14% | 33.53 | 3.89% |
| 2025-09-18 | 176.00 | 185.00 | 169.00 | 175.00 | +1.27% | 53.39 | 6.00% |
| 2025-09-17 | 177.11 | 180.55 | 170.08 | 172.80 | -4.31% | 43.41 | 4.97% |