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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.48 | 9.78 | 9.41 | 9.76 | +2.31% | 3.17 | 5.59% |
| 2026-04-21 | 9.35 | 9.65 | 9.26 | 9.54 | +1.49% | 2.55 | 4.57% |
| 2026-04-20 | 9.28 | 9.52 | 9.28 | 9.40 | +0.64% | 1.61 | 2.90% |
| 2026-04-17 | 9.25 | 9.43 | 9.21 | 9.34 | +0.76% | 1.41 | 2.57% |
| 2026-04-16 | 9.19 | 9.30 | 9.07 | 9.27 | +1.42% | 1.57 | 2.88% |
| 2026-04-15 | 9.40 | 9.48 | 9.13 | 9.14 | -1.19% | 1.71 | 3.13% |
| 2026-04-14 | 9.29 | 9.35 | 9.17 | 9.25 | +0.87% | 1.82 | 3.33% |
| 2026-04-13 | 9.13 | 9.30 | 9.10 | 9.17 | -0.33% | 1.77 | 3.25% |
| 2026-04-10 | 9.21 | 9.56 | 9.19 | 9.20 | +1.10% | 2.50 | 4.52% |
| 2026-04-09 | 9.15 | 9.34 | 9.07 | 9.10 | -1.83% | 1.78 | 3.29% |
| 2026-04-08 | 9.15 | 9.28 | 9.06 | 9.27 | +3.23% | 2.88 | 5.33% |
| 2026-04-07 | 8.59 | 9.49 | 8.59 | 8.98 | +4.54% | 3.04 | 5.68% |
| 2026-04-03 | 8.52 | 8.80 | 8.36 | 8.59 | +1.90% | 1.92 | 3.79% |
| 2026-04-02 | 8.79 | 8.79 | 8.35 | 8.43 | -4.42% | 1.76 | 3.50% |
| 2026-04-01 | 8.81 | 8.91 | 8.71 | 8.82 | +3.04% | 1.52 | 2.93% |
| 2026-03-31 | 8.79 | 8.83 | 8.55 | 8.56 | -2.95% | 1.50 | 2.94% |
| 2026-03-30 | 8.76 | 8.84 | 8.60 | 8.82 | -0.90% | 1.49 | 2.90% |
| 2026-03-27 | 8.58 | 9.03 | 8.52 | 8.90 | +1.83% | 1.37 | 2.62% |
| 2026-03-26 | 8.95 | 9.08 | 8.70 | 8.74 | -3.00% | 1.52 | 2.92% |
| 2026-03-25 | 8.78 | 9.12 | 8.75 | 9.01 | +3.21% | 1.96 | 3.70% |