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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.52 | 10.88 | 10.45 | 10.69 | +1.23% | 4.59 | 7.34% |
| 2026-01-16 | 10.45 | 10.74 | 10.23 | 10.56 | +2.42% | 5.91 | 9.58% |
| 2026-01-15 | 9.94 | 10.35 | 9.90 | 10.31 | +2.89% | 4.60 | 7.68% |
| 2026-01-14 | 9.85 | 10.21 | 9.81 | 10.02 | +2.56% | 4.39 | 7.42% |
| 2026-01-13 | 10.18 | 10.19 | 9.75 | 9.77 | -3.36% | 3.11 | 5.31% |
| 2026-01-12 | 10.05 | 10.14 | 9.94 | 10.11 | +1.00% | 3.72 | 6.27% |
| 2026-01-09 | 9.91 | 10.05 | 9.89 | 10.01 | +0.30% | 2.97 | 5.05% |
| 2026-01-08 | 9.99 | 10.39 | 9.92 | 9.98 | -0.50% | 4.59 | 7.72% |
| 2026-01-07 | 9.65 | 10.33 | 9.65 | 10.03 | +5.36% | 6.19 | 10.56% |
| 2026-01-06 | 9.35 | 9.58 | 9.31 | 9.52 | +1.82% | 2.10 | 3.75% |
| 2026-01-05 | 9.18 | 9.35 | 9.18 | 9.35 | +2.52% | 1.73 | 3.16% |
| 2025-12-31 | 9.22 | 9.25 | 9.05 | 9.12 | -0.55% | 1.13 | 2.10% |
| 2025-12-30 | 9.18 | 9.28 | 9.16 | 9.17 | -0.65% | 1.04 | 1.91% |
| 2025-12-29 | 9.31 | 9.33 | 9.21 | 9.23 | -0.65% | 1.17 | 2.14% |
| 2025-12-26 | 9.29 | 9.42 | 9.25 | 9.29 | -0.75% | 1.24 | 2.26% |
| 2025-12-25 | 9.33 | 9.41 | 9.28 | 9.36 | 0.00% | 1.27 | 2.29% |
| 2025-12-24 | 9.24 | 9.40 | 9.21 | 9.36 | +1.74% | 1.91 | 3.47% |
| 2025-12-23 | 9.16 | 9.34 | 9.09 | 9.20 | +0.44% | 1.70 | 3.12% |
| 2025-12-22 | 8.91 | 9.24 | 8.91 | 9.16 | +2.92% | 1.92 | 3.57% |
| 2025-12-19 | 8.94 | 9.00 | 8.88 | 8.90 | +0.11% | 1.25 | 2.37% |