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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 78.37 | 83.09 | 77.62 | 82.60 | +4.22% | 13.32 | 6.57% |
| 2025-08-19 | 84.64 | 84.64 | 78.41 | 79.26 | -8.45% | 16.46 | 8.14% |
| 2025-08-18 | 77.04 | 88.51 | 74.84 | 86.57 | +15.08% | 16.97 | 8.38% |
| 2025-08-15 | 67.19 | 76.49 | 66.73 | 75.23 | +12.40% | 10.96 | 6.12% |
| 2025-08-14 | 68.48 | 69.51 | 66.57 | 66.93 | -2.27% | 5.04 | 2.98% |
| 2025-08-13 | 65.57 | 69.29 | 65.18 | 68.48 | +4.35% | 8.25 | 4.88% |
| 2025-08-12 | 65.44 | 66.04 | 64.29 | 65.63 | +0.33% | 4.03 | 2.47% |
| 2025-08-11 | 64.00 | 66.55 | 63.98 | 65.41 | +2.02% | 4.12 | 2.50% |
| 2025-08-08 | 65.45 | 65.46 | 63.96 | 64.11 | -2.07% | 2.98 | 1.85% |
| 2025-08-07 | 66.07 | 66.61 | 64.80 | 65.47 | -1.62% | 3.24 | 1.97% |
| 2025-08-06 | 65.55 | 66.55 | 64.64 | 66.54 | +1.09% | 4.29 | 2.62% |
| 2025-08-05 | 63.60 | 66.18 | 63.59 | 65.82 | +3.52% | 5.74 | 3.52% |
| 2025-08-04 | 64.38 | 64.75 | 63.32 | 63.59 | -1.24% | 2.87 | 1.80% |
| 2025-08-01 | 64.03 | 64.45 | 62.00 | 64.38 | +0.62% | 4.21 | 2.67% |
| 2025-07-31 | 63.49 | 65.58 | 63.49 | 63.98 | +0.42% | 4.05 | 2.51% |
| 2025-07-30 | 64.30 | 65.08 | 63.60 | 63.71 | -0.77% | 2.81 | 1.75% |
| 2025-07-29 | 64.90 | 65.18 | 63.91 | 64.21 | -1.04% | 2.85 | 1.76% |
| 2025-07-28 | 65.16 | 65.86 | 64.51 | 64.89 | +0.38% | 3.69 | 2.26% |
| 2025-07-25 | 64.17 | 64.73 | 63.36 | 64.64 | +0.74% | 3.00 | 1.87% |
| 2025-07-24 | 64.21 | 64.80 | 63.79 | 64.16 | -0.11% | 2.89 | 1.80% |