中巨芯 sh.688549
15.99
-1.90%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.52 | 16.58 | 15.38 | 15.99 | -1.90% | 13.92 | 14.89% |
| 2026-05-22 | 15.78 | 16.55 | 15.57 | 16.30 | +3.49% | 17.30 | 18.32% |
| 2026-05-21 | 17.56 | 17.88 | 15.68 | 15.75 | -12.11% | 25.35 | 25.73% |
| 2026-05-20 | 16.86 | 18.45 | 16.67 | 17.92 | +4.19% | 28.54 | 27.77% |
| 2026-05-19 | 17.75 | 18.38 | 16.56 | 17.20 | -7.63% | 28.07 | 27.67% |
| 2026-05-18 | 17.08 | 19.50 | 16.13 | 18.62 | +10.90% | 37.21 | 35.75% |
| 2026-05-15 | 16.32 | 16.79 | 16.30 | 16.79 | +20.01% | 11.96 | 12.13% |
| 2026-05-14 | 13.51 | 14.49 | 13.12 | 13.99 | +4.64% | 13.76 | 16.80% |
| 2026-05-13 | 12.56 | 13.56 | 12.33 | 13.37 | +5.11% | 8.28 | 10.82% |
| 2026-05-12 | 12.60 | 13.15 | 12.58 | 12.72 | -3.56% | 8.61 | 11.38% |
| 2026-05-11 | 12.65 | 13.66 | 12.55 | 13.19 | +6.37% | 10.43 | 13.48% |
| 2026-05-08 | 12.14 | 12.49 | 12.08 | 12.40 | +0.08% | 6.79 | 9.34% |
| 2026-05-07 | 12.35 | 12.57 | 12.25 | 12.39 | +0.32% | 6.93 | 9.49% |
| 2026-05-06 | 12.77 | 13.33 | 12.31 | 12.35 | +0.49% | 12.54 | 16.82% |
| 2026-04-30 | 11.21 | 12.65 | 11.21 | 12.29 | +10.62% | 12.43 | 17.49% |
| 2026-04-29 | 11.40 | 11.47 | 11.02 | 11.11 | -3.73% | 8.63 | 13.07% |
| 2026-04-28 | 10.47 | 12.15 | 10.23 | 11.54 | +11.71% | 14.03 | 21.15% |
| 2026-04-27 | 9.89 | 10.43 | 9.89 | 10.33 | +4.45% | 4.48 | 7.41% |
| 2026-04-24 | 9.71 | 10.12 | 9.67 | 9.89 | +1.54% | 3.22 | 5.52% |
| 2026-04-23 | 9.69 | 9.98 | 9.65 | 9.74 | -0.20% | 2.79 | 4.83% |