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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.70 | 7.77 | 7.66 | 7.70 | -0.13% | 0.94 | 2.11% |
| 2025-07-22 | 7.68 | 7.76 | 7.64 | 7.71 | +0.39% | 0.91 | 2.04% |
| 2025-07-21 | 7.62 | 7.69 | 7.61 | 7.68 | +0.66% | 0.71 | 1.60% |
| 2025-07-18 | 7.71 | 7.71 | 7.59 | 7.63 | -0.65% | 0.68 | 1.54% |
| 2025-07-17 | 7.62 | 7.68 | 7.57 | 7.68 | +0.79% | 0.65 | 1.48% |
| 2025-07-16 | 7.55 | 7.68 | 7.55 | 7.62 | +0.40% | 0.51 | 1.15% |
| 2025-07-15 | 7.62 | 7.68 | 7.44 | 7.59 | -0.78% | 0.71 | 1.63% |
| 2025-07-14 | 7.74 | 7.74 | 7.64 | 7.65 | -0.13% | 0.66 | 1.48% |
| 2025-07-11 | 7.59 | 7.67 | 7.53 | 7.66 | +1.19% | 0.78 | 1.77% |
| 2025-07-10 | 7.55 | 7.60 | 7.52 | 7.57 | -0.13% | 0.49 | 1.13% |
| 2025-07-09 | 7.62 | 7.62 | 7.56 | 7.58 | -0.66% | 0.61 | 1.39% |
| 2025-07-08 | 7.53 | 7.65 | 7.51 | 7.63 | +1.33% | 0.64 | 1.45% |
| 2025-07-07 | 7.54 | 7.60 | 7.51 | 7.53 | -0.53% | 0.50 | 1.15% |
| 2025-07-04 | 7.61 | 7.66 | 7.51 | 7.57 | -0.92% | 0.81 | 1.85% |
| 2025-07-03 | 7.63 | 7.68 | 7.58 | 7.64 | +0.13% | 0.59 | 1.33% |
| 2025-07-02 | 7.82 | 7.82 | 7.60 | 7.63 | -2.80% | 1.03 | 2.33% |
| 2025-07-01 | 7.74 | 7.93 | 7.67 | 7.85 | +1.42% | 1.39 | 3.07% |
| 2025-06-30 | 7.70 | 7.82 | 7.69 | 7.74 | +1.04% | 0.88 | 1.97% |
| 2025-06-27 | 7.71 | 7.74 | 7.62 | 7.66 | +0.52% | 0.91 | 2.05% |
| 2025-06-26 | 7.72 | 7.72 | 7.60 | 7.62 | -0.65% | 1.03 | 2.32% |