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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.01 | 7.02 | 6.90 | 6.98 | -0.29% | 0.40 | 0.99% |
| 2025-05-26 | 6.90 | 7.04 | 6.90 | 7.00 | +1.01% | 0.40 | 0.98% |
| 2025-05-23 | 7.07 | 7.09 | 6.92 | 6.93 | -1.84% | 0.58 | 1.43% |
| 2025-05-22 | 7.09 | 7.20 | 7.04 | 7.06 | -0.42% | 0.44 | 1.08% |
| 2025-05-21 | 7.18 | 7.19 | 7.09 | 7.09 | -1.53% | 0.46 | 1.13% |
| 2025-05-20 | 7.18 | 7.22 | 7.11 | 7.20 | +0.42% | 0.39 | 0.95% |
| 2025-05-19 | 7.12 | 7.18 | 7.02 | 7.17 | +1.13% | 0.52 | 1.26% |
| 2025-05-16 | 7.13 | 7.19 | 7.09 | 7.09 | -0.28% | 0.40 | 0.96% |
| 2025-05-15 | 7.25 | 7.30 | 7.09 | 7.11 | -2.20% | 0.52 | 1.26% |
| 2025-05-14 | 7.34 | 7.36 | 7.20 | 7.27 | -0.68% | 0.66 | 1.58% |
| 2025-05-13 | 7.48 | 7.53 | 7.28 | 7.32 | -0.95% | 0.81 | 1.90% |
| 2025-05-12 | 7.29 | 7.42 | 7.26 | 7.39 | +2.21% | 0.66 | 1.56% |
| 2025-05-09 | 7.42 | 7.42 | 7.23 | 7.23 | -2.30% | 0.89 | 2.12% |
| 2025-05-08 | 7.19 | 7.65 | 7.14 | 7.40 | +2.92% | 1.77 | 4.15% |
| 2025-05-07 | 7.19 | 7.30 | 7.08 | 7.19 | +0.84% | 1.07 | 2.60% |
| 2025-05-06 | 6.83 | 7.15 | 6.83 | 7.13 | +5.01% | 1.58 | 3.90% |