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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.90 | 9.98 | 9.60 | 9.65 | +0.73% | 2.66 | 4.63% |
| 2026-02-13 | 9.16 | 9.97 | 9.12 | 9.58 | +4.13% | 3.85 | 6.81% |
| 2026-02-12 | 9.15 | 9.24 | 9.06 | 9.20 | +1.10% | 1.45 | 2.69% |
| 2026-02-11 | 9.11 | 9.18 | 9.05 | 9.10 | -0.11% | 0.95 | 1.77% |
| 2026-02-10 | 9.16 | 9.20 | 9.10 | 9.11 | -0.44% | 0.99 | 1.83% |
| 2026-02-09 | 9.06 | 9.17 | 9.05 | 9.15 | +2.81% | 1.43 | 2.66% |
| 2026-02-06 | 8.88 | 9.06 | 8.84 | 8.90 | -0.67% | 1.46 | 2.76% |
| 2026-02-05 | 9.03 | 9.10 | 8.88 | 8.96 | -1.75% | 1.72 | 3.26% |
| 2026-02-04 | 9.17 | 9.20 | 8.97 | 9.12 | -1.30% | 2.00 | 3.74% |
| 2026-02-03 | 9.34 | 9.38 | 9.16 | 9.24 | +1.20% | 2.24 | 4.10% |
| 2026-02-02 | 9.90 | 9.90 | 9.11 | 9.13 | -10.58% | 4.14 | 7.45% |
| 2026-01-30 | 10.30 | 10.44 | 9.96 | 10.21 | -1.26% | 2.18 | 3.63% |
| 2026-01-29 | 10.56 | 10.66 | 10.26 | 10.34 | -2.45% | 2.60 | 4.23% |
| 2026-01-28 | 10.53 | 10.77 | 10.42 | 10.60 | +0.76% | 3.46 | 5.55% |
| 2026-01-27 | 10.29 | 10.58 | 9.96 | 10.52 | +1.64% | 3.55 | 5.86% |
| 2026-01-26 | 10.72 | 10.74 | 10.28 | 10.35 | -3.90% | 3.72 | 6.03% |
| 2026-01-23 | 10.64 | 10.77 | 10.53 | 10.77 | +0.75% | 3.53 | 5.63% |
| 2026-01-22 | 10.99 | 11.18 | 10.64 | 10.69 | -1.75% | 4.16 | 6.55% |
| 2026-01-21 | 10.60 | 11.05 | 10.49 | 10.88 | +1.68% | 5.26 | 8.24% |
| 2026-01-20 | 10.62 | 10.72 | 10.46 | 10.70 | +0.09% | 3.82 | 6.12% |