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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.34 | 10.34 | 9.89 | 10.11 | -2.41% | 4.29 | 7.26% |
| 2025-10-22 | 10.05 | 10.48 | 9.97 | 10.36 | +2.17% | 5.89 | 9.74% |
| 2025-10-21 | 9.93 | 10.30 | 9.79 | 10.14 | +2.84% | 5.34 | 8.92% |
| 2025-10-20 | 9.89 | 10.19 | 9.77 | 9.86 | +1.65% | 4.13 | 7.03% |
| 2025-10-17 | 10.29 | 10.34 | 9.70 | 9.70 | -4.81% | 4.60 | 7.86% |
| 2025-10-16 | 9.71 | 10.78 | 9.52 | 10.19 | +5.05% | 7.57 | 12.57% |
| 2025-10-15 | 9.71 | 9.78 | 9.47 | 9.70 | +0.31% | 2.34 | 4.12% |
| 2025-10-14 | 10.20 | 10.27 | 9.63 | 9.67 | -5.01% | 4.67 | 8.02% |
| 2025-10-13 | 9.33 | 10.20 | 9.33 | 10.18 | +4.30% | 5.51 | 9.33% |
| 2025-10-10 | 10.18 | 10.25 | 9.71 | 9.76 | -6.06% | 5.17 | 8.83% |
| 2025-10-09 | 10.00 | 10.84 | 10.00 | 10.39 | +4.74% | 8.00 | 13.10% |
| 2025-09-30 | 10.03 | 10.25 | 9.89 | 9.92 | -0.40% | 4.39 | 7.43% |
| 2025-09-29 | 9.85 | 9.97 | 9.77 | 9.96 | +1.22% | 3.45 | 5.94% |
| 2025-09-26 | 9.93 | 10.06 | 9.75 | 9.84 | -0.91% | 4.47 | 7.66% |
| 2025-09-25 | 10.02 | 10.24 | 9.90 | 9.93 | -2.65% | 5.78 | 9.80% |
| 2025-09-24 | 9.58 | 10.40 | 9.55 | 10.20 | +5.05% | 10.69 | 18.09% |
| 2025-09-23 | 9.50 | 9.77 | 9.11 | 9.71 | +1.04% | 5.95 | 10.74% |
| 2025-09-22 | 9.53 | 9.71 | 9.38 | 9.61 | +0.63% | 4.82 | 8.57% |
| 2025-09-19 | 9.76 | 9.97 | 9.50 | 9.55 | -4.02% | 7.00 | 12.22% |
| 2025-09-18 | 9.48 | 10.40 | 9.35 | 9.95 | +4.85% | 14.16 | 24.21% |