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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.65 | 9.77 | 9.42 | 9.42 | -1.26% | 1.39 | 2.46% |
| 2025-11-19 | 9.61 | 9.75 | 9.31 | 9.54 | -1.14% | 2.11 | 3.77% |
| 2025-11-18 | 9.71 | 9.86 | 9.60 | 9.65 | -1.43% | 2.18 | 3.81% |
| 2025-11-17 | 9.76 | 9.95 | 9.70 | 9.79 | +0.20% | 1.64 | 2.83% |
| 2025-11-14 | 10.02 | 10.04 | 9.76 | 9.77 | -3.17% | 2.57 | 4.40% |
| 2025-11-13 | 10.02 | 10.29 | 9.95 | 10.09 | +0.80% | 2.69 | 4.51% |
| 2025-11-12 | 9.89 | 10.08 | 9.71 | 10.01 | +0.70% | 2.14 | 3.65% |
| 2025-11-11 | 10.36 | 10.41 | 9.92 | 9.94 | -3.31% | 3.24 | 5.43% |
| 2025-11-10 | 10.06 | 10.28 | 10.01 | 10.28 | +3.01% | 3.02 | 5.04% |
| 2025-11-07 | 9.96 | 10.12 | 9.85 | 9.98 | -0.89% | 1.97 | 3.34% |
| 2025-11-06 | 10.00 | 10.19 | 9.91 | 10.07 | +1.82% | 2.61 | 4.40% |
| 2025-11-05 | 9.83 | 9.99 | 9.79 | 9.89 | -1.30% | 2.31 | 3.96% |
| 2025-11-04 | 10.28 | 10.32 | 9.95 | 10.02 | -2.72% | 2.48 | 4.17% |
| 2025-11-03 | 10.27 | 10.36 | 9.88 | 10.30 | -0.87% | 4.14 | 6.95% |
| 2025-10-31 | 10.57 | 10.68 | 10.35 | 10.39 | -1.98% | 4.07 | 6.59% |
| 2025-10-30 | 11.08 | 11.11 | 10.60 | 10.60 | -3.20% | 5.34 | 8.41% |
| 2025-10-29 | 10.99 | 11.47 | 10.87 | 10.95 | -0.91% | 6.60 | 10.09% |
| 2025-10-28 | 11.13 | 11.21 | 10.80 | 11.05 | -1.16% | 5.97 | 9.23% |
| 2025-10-27 | 11.77 | 11.77 | 10.91 | 11.18 | -0.09% | 10.27 | 15.49% |
| 2025-10-24 | 10.21 | 11.60 | 10.16 | 11.19 | +10.68% | 11.33 | 17.69% |