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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.64 | 7.70 | 7.54 | 7.67 | +0.52% | 1.09 | 2.47% |
| 2025-06-24 | 7.48 | 7.65 | 7.46 | 7.63 | +2.01% | 0.96 | 2.20% |
| 2025-06-23 | 7.28 | 7.52 | 7.25 | 7.48 | +2.33% | 0.89 | 2.07% |
| 2025-06-20 | 7.38 | 7.50 | 7.30 | 7.31 | -0.95% | 0.65 | 1.53% |
| 2025-06-19 | 7.45 | 7.55 | 7.34 | 7.38 | -0.54% | 0.89 | 2.07% |
| 2025-06-18 | 7.40 | 7.59 | 7.40 | 7.42 | 0.00% | 1.02 | 2.37% |
| 2025-06-17 | 7.55 | 7.58 | 7.38 | 7.42 | -1.59% | 0.88 | 2.05% |
| 2025-06-16 | 7.62 | 7.75 | 7.52 | 7.54 | -0.79% | 1.29 | 2.95% |
| 2025-06-13 | 7.59 | 7.98 | 7.53 | 7.60 | -0.26% | 4.22 | 9.40% |
| 2025-06-12 | 7.40 | 7.63 | 7.35 | 7.62 | +3.11% | 1.86 | 4.27% |
| 2025-06-11 | 7.39 | 7.48 | 7.39 | 7.39 | -0.14% | 0.59 | 1.37% |
| 2025-06-10 | 7.52 | 7.52 | 7.32 | 7.40 | -1.60% | 0.73 | 1.70% |
| 2025-06-09 | 7.48 | 7.55 | 7.47 | 7.52 | +0.40% | 0.69 | 1.60% |
| 2025-06-06 | 7.42 | 7.53 | 7.42 | 7.49 | +0.13% | 0.77 | 1.80% |
| 2025-06-05 | 7.58 | 7.59 | 7.40 | 7.48 | -0.53% | 0.91 | 2.11% |
| 2025-06-04 | 7.58 | 7.64 | 7.47 | 7.52 | 0.00% | 1.31 | 3.01% |
| 2025-06-03 | 7.18 | 7.68 | 7.13 | 7.52 | +8.05% | 3.81 | 8.79% |
| 2025-05-30 | 7.08 | 7.08 | 6.92 | 6.96 | -1.14% | 0.55 | 1.36% |
| 2025-05-29 | 6.89 | 7.05 | 6.89 | 7.04 | +2.18% | 0.61 | 1.51% |
| 2025-05-28 | 6.98 | 7.00 | 6.87 | 6.89 | -1.29% | 0.37 | 0.92% |