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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.94 | 8.95 | 8.45 | 8.73 | +0.23% | 2.21 | 4.36% |
| 2026-03-23 | 8.93 | 9.22 | 8.61 | 8.71 | -4.50% | 2.61 | 4.98% |
| 2026-03-20 | 9.53 | 9.56 | 9.10 | 9.12 | -4.00% | 1.98 | 3.60% |
| 2026-03-19 | 9.63 | 9.67 | 9.40 | 9.50 | -3.46% | 2.32 | 4.13% |
| 2026-03-18 | 9.57 | 9.87 | 9.51 | 9.84 | +4.02% | 2.42 | 4.23% |
| 2026-03-17 | 9.95 | 9.96 | 9.43 | 9.46 | -4.92% | 2.12 | 3.73% |
| 2026-03-16 | 9.77 | 9.95 | 9.53 | 9.95 | +1.95% | 2.19 | 3.80% |
| 2026-03-13 | 9.83 | 10.07 | 9.74 | 9.76 | -1.41% | 1.89 | 3.24% |
| 2026-03-12 | 10.00 | 10.15 | 9.82 | 9.90 | -1.10% | 1.96 | 3.33% |
| 2026-03-11 | 10.00 | 10.32 | 9.97 | 10.01 | +0.30% | 2.45 | 4.12% |
| 2026-03-10 | 10.06 | 10.13 | 9.87 | 9.98 | +1.84% | 2.23 | 3.78% |
| 2026-03-09 | 9.78 | 9.88 | 9.33 | 9.80 | -1.80% | 2.95 | 5.23% |
| 2026-03-06 | 10.05 | 10.18 | 9.88 | 9.98 | -1.09% | 2.52 | 4.27% |
| 2026-03-05 | 9.96 | 10.52 | 9.90 | 10.09 | +3.38% | 3.77 | 6.29% |
| 2026-03-04 | 9.80 | 10.05 | 9.70 | 9.76 | -1.31% | 2.54 | 4.37% |
| 2026-03-03 | 10.55 | 10.59 | 9.85 | 9.89 | -5.90% | 3.62 | 6.07% |
| 2026-03-02 | 10.45 | 10.95 | 10.42 | 10.51 | -2.14% | 3.39 | 5.44% |
| 2026-02-27 | 10.80 | 10.93 | 10.65 | 10.74 | -2.36% | 4.80 | 7.56% |
| 2026-02-26 | 10.60 | 11.06 | 10.44 | 11.00 | +3.29% | 6.74 | 10.57% |
| 2026-02-25 | 9.65 | 10.80 | 9.59 | 10.65 | +10.36% | 7.39 | 12.08% |