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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 178.47 | 188.98 | 176.66 | 180.58 | -0.40% | 52.02 | 5.71% |
| 2025-09-15 | 189.11 | 200.00 | 166.00 | 181.30 | -1.25% | 101.09 | 11.34% |
| 2025-09-12 | 165.77 | 183.60 | 165.00 | 183.60 | +20.00% | 69.37 | 7.89% |
| 2025-09-11 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-10 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-08 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-04 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-03 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-02 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-09-01 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-08-29 | 153.00 | 153.00 | 153.00 | 153.00 | nan% | nan | nan% |
| 2025-08-28 | 142.98 | 153.00 | 142.67 | 153.00 | +6.99% | 45.46 | 6.11% |
| 2025-08-27 | 141.58 | 155.95 | 140.70 | 143.01 | -0.11% | 51.51 | 6.99% |
| 2025-08-26 | 149.99 | 149.99 | 140.72 | 143.17 | -9.33% | 44.36 | 6.16% |
| 2025-08-25 | 158.10 | 174.98 | 148.00 | 157.90 | +5.39% | 80.15 | 10.05% |
| 2025-08-22 | 150.96 | 154.68 | 143.66 | 149.82 | +7.94% | 54.45 | 7.29% |
| 2025-08-21 | 148.00 | 158.75 | 136.42 | 138.80 | -5.60% | 56.86 | 7.70% |
| 2025-08-20 | 123.00 | 152.74 | 121.00 | 147.04 | +15.52% | 42.47 | 6.18% |