芯动联科 sh.688582
57.00
+8.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.75 | 57.57 | 52.75 | 57.00 | +8.14% | 6.25 | 4.50% |
| 2026-05-22 | 51.61 | 53.13 | 51.02 | 52.71 | +3.01% | 3.18 | 2.44% |
| 2026-05-21 | 54.80 | 55.37 | 51.13 | 51.17 | -5.42% | 4.10 | 3.07% |
| 2026-05-20 | 54.20 | 54.56 | 52.97 | 54.10 | +0.04% | 2.82 | 2.10% |
| 2026-05-19 | 52.85 | 54.18 | 52.11 | 54.08 | +2.08% | 3.06 | 2.30% |
| 2026-05-18 | 53.80 | 54.14 | 52.53 | 52.98 | -1.60% | 3.31 | 2.49% |
| 2026-05-15 | 54.91 | 55.76 | 53.55 | 53.84 | -1.75% | 3.69 | 2.71% |
| 2026-05-14 | 55.20 | 55.77 | 54.20 | 54.80 | -0.60% | 3.33 | 2.42% |
| 2026-05-13 | 53.84 | 55.48 | 53.21 | 55.13 | +2.00% | 3.46 | 2.53% |
| 2026-05-12 | 55.36 | 55.36 | 53.60 | 54.05 | -1.37% | 3.14 | 2.31% |
| 2026-05-11 | 55.61 | 56.31 | 54.59 | 54.80 | -0.45% | 3.42 | 2.48% |
| 2026-05-08 | 55.05 | 55.68 | 54.35 | 55.05 | 0.00% | 2.82 | 2.04% |
| 2026-05-07 | 53.09 | 55.09 | 52.86 | 55.05 | +4.56% | 4.02 | 2.97% |
| 2026-05-06 | 51.61 | 54.25 | 51.60 | 52.65 | +3.74% | 4.43 | 3.33% |
| 2026-04-30 | 50.96 | 51.57 | 49.90 | 50.75 | -0.61% | 3.05 | 2.42% |
| 2026-04-29 | 50.67 | 51.55 | 50.65 | 51.06 | +0.08% | 2.10 | 1.63% |
| 2026-04-28 | 53.16 | 53.16 | 50.67 | 51.02 | -4.10% | 4.00 | 3.09% |
| 2026-04-27 | 53.07 | 54.09 | 52.47 | 53.20 | -0.63% | 4.47 | 3.34% |
| 2026-04-24 | 56.23 | 56.70 | 53.52 | 53.54 | -13.44% | 10.07 | 7.34% |
| 2026-04-23 | 62.82 | 63.82 | 61.24 | 61.86 | -1.94% | 4.34 | 2.77% |