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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.44 | 10.14 | 8.40 | 9.49 | +12.31% | 13.46 | 23.44% |
| 2025-09-16 | 8.40 | 8.47 | 8.28 | 8.45 | +0.48% | 1.33 | 2.70% |
| 2025-09-15 | 8.67 | 8.72 | 8.41 | 8.41 | -1.52% | 1.53 | 3.05% |
| 2025-09-12 | 8.40 | 8.67 | 8.35 | 8.54 | +1.67% | 2.01 | 4.01% |
| 2025-09-11 | 8.14 | 8.46 | 7.99 | 8.40 | +0.84% | 2.17 | 4.46% |
| 2025-09-10 | 8.42 | 8.49 | 8.26 | 8.33 | -0.95% | 1.13 | 2.30% |
| 2025-09-09 | 8.63 | 8.63 | 8.37 | 8.41 | -3.33% | 1.59 | 3.18% |
| 2025-09-08 | 8.62 | 8.73 | 8.45 | 8.70 | +0.93% | 1.91 | 3.79% |
| 2025-09-05 | 8.32 | 8.65 | 8.27 | 8.62 | +4.48% | 1.86 | 3.79% |
| 2025-09-04 | 8.63 | 8.76 | 8.11 | 8.25 | -3.40% | 2.24 | 4.61% |
| 2025-09-03 | 8.70 | 8.87 | 8.43 | 8.54 | -1.39% | 2.06 | 4.13% |
| 2025-09-02 | 9.05 | 9.05 | 8.62 | 8.66 | -4.31% | 2.58 | 5.10% |
| 2025-09-01 | 9.05 | 9.23 | 8.91 | 9.05 | +1.80% | 2.74 | 5.24% |
| 2025-08-29 | 9.10 | 9.10 | 8.81 | 8.89 | -2.09% | 2.47 | 4.82% |
| 2025-08-28 | 8.76 | 9.08 | 8.70 | 9.08 | +3.89% | 3.66 | 7.09% |
| 2025-08-27 | 8.96 | 9.17 | 8.74 | 8.74 | -2.78% | 3.64 | 7.03% |
| 2025-08-26 | 8.93 | 9.08 | 8.89 | 8.99 | -0.44% | 2.33 | 4.47% |
| 2025-08-25 | 9.38 | 9.45 | 8.96 | 9.03 | -1.20% | 4.34 | 8.24% |
| 2025-08-22 | 8.71 | 9.28 | 8.67 | 9.14 | +4.94% | 5.03 | 9.64% |
| 2025-08-21 | 8.64 | 8.82 | 8.56 | 8.71 | +0.46% | 2.33 | 4.65% |