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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.56 | 8.69 | 8.41 | 8.67 | +0.70% | 2.00 | 4.06% |
| 2025-08-19 | 8.79 | 8.79 | 8.56 | 8.61 | -1.71% | 1.99 | 3.99% |
| 2025-08-18 | 8.60 | 8.93 | 8.56 | 8.76 | +2.22% | 3.14 | 6.22% |
| 2025-08-15 | 8.35 | 8.68 | 8.33 | 8.57 | +2.39% | 2.16 | 4.38% |
| 2025-08-14 | 8.74 | 8.79 | 8.33 | 8.37 | -3.35% | 2.79 | 5.66% |
| 2025-08-13 | 8.44 | 8.97 | 8.39 | 8.66 | +2.49% | 4.08 | 8.10% |
| 2025-08-12 | 8.08 | 8.60 | 8.06 | 8.45 | +4.45% | 3.65 | 7.53% |
| 2025-08-11 | 8.00 | 8.16 | 8.00 | 8.09 | +1.38% | 1.09 | 2.33% |
| 2025-08-08 | 8.13 | 8.13 | 7.97 | 7.98 | -2.21% | 1.28 | 2.76% |
| 2025-08-07 | 7.96 | 8.26 | 7.88 | 8.16 | +2.64% | 2.51 | 5.36% |
| 2025-08-06 | 7.87 | 7.98 | 7.83 | 7.95 | +1.02% | 0.83 | 1.81% |
| 2025-08-05 | 7.85 | 7.89 | 7.81 | 7.87 | +0.25% | 0.69 | 1.53% |
| 2025-08-04 | 7.72 | 7.85 | 7.70 | 7.85 | +1.03% | 0.73 | 1.63% |
| 2025-08-01 | 7.81 | 7.88 | 7.72 | 7.77 | -0.64% | 0.82 | 1.82% |
| 2025-07-31 | 7.90 | 7.97 | 7.79 | 7.82 | -1.14% | 1.20 | 2.64% |
| 2025-07-30 | 7.99 | 8.00 | 7.81 | 7.91 | -1.00% | 1.03 | 2.26% |
| 2025-07-29 | 7.92 | 8.03 | 7.89 | 7.99 | +0.76% | 1.02 | 2.22% |
| 2025-07-28 | 8.04 | 8.05 | 7.91 | 7.93 | -1.37% | 1.28 | 2.78% |
| 2025-07-25 | 7.87 | 8.08 | 7.80 | 8.04 | +2.03% | 1.64 | 3.58% |
| 2025-07-24 | 7.69 | 7.89 | 7.67 | 7.88 | +2.34% | 1.30 | 2.88% |