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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.80 | 9.05 | 8.75 | 8.89 | +0.34% | 1.16 | 2.19% |
| 2025-12-17 | 8.86 | 8.92 | 8.61 | 8.86 | +0.34% | 1.52 | 2.95% |
| 2025-12-16 | 8.97 | 9.00 | 8.72 | 8.83 | -1.89% | 1.37 | 2.63% |
| 2025-12-15 | 8.99 | 9.19 | 8.92 | 9.00 | -0.55% | 1.50 | 2.81% |
| 2025-12-12 | 8.90 | 9.08 | 8.73 | 9.05 | +1.80% | 2.75 | 5.22% |
| 2025-12-11 | 9.11 | 9.15 | 8.88 | 8.89 | -2.41% | 1.67 | 3.16% |
| 2025-12-10 | 9.14 | 9.19 | 9.03 | 9.11 | -0.44% | 1.10 | 2.05% |
| 2025-12-09 | 9.23 | 9.30 | 9.15 | 9.15 | -1.61% | 0.99 | 1.82% |
| 2025-12-08 | 9.25 | 9.36 | 9.21 | 9.30 | +1.31% | 1.27 | 2.32% |
| 2025-12-05 | 9.15 | 9.19 | 9.02 | 9.18 | +0.77% | 0.89 | 1.66% |
| 2025-12-04 | 9.16 | 9.22 | 9.01 | 9.11 | -0.33% | 0.92 | 1.71% |
| 2025-12-03 | 9.26 | 9.30 | 9.07 | 9.14 | -1.19% | 0.94 | 1.75% |
| 2025-12-02 | 9.40 | 9.40 | 9.23 | 9.25 | -2.22% | 1.24 | 2.26% |
| 2025-12-01 | 9.35 | 9.48 | 9.28 | 9.46 | +1.28% | 1.69 | 3.06% |
| 2025-11-28 | 9.19 | 9.34 | 9.13 | 9.34 | +1.52% | 1.22 | 2.24% |
| 2025-11-27 | 9.14 | 9.39 | 9.12 | 9.20 | +0.99% | 1.66 | 3.03% |
| 2025-11-26 | 9.14 | 9.20 | 9.05 | 9.11 | -0.44% | 1.17 | 2.17% |
| 2025-11-25 | 9.18 | 9.25 | 9.12 | 9.15 | +0.66% | 1.49 | 2.75% |
| 2025-11-24 | 9.11 | 9.17 | 8.94 | 9.09 | +1.68% | 1.47 | 2.75% |
| 2025-11-21 | 9.42 | 9.46 | 8.94 | 8.94 | -5.10% | 2.13 | 3.95% |