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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 63.95 | 64.46 | 62.97 | 64.23 | +0.47% | 2.98 | 1.87% |
| 2025-07-22 | 63.74 | 64.59 | 63.46 | 63.93 | +0.28% | 2.81 | 1.75% |
| 2025-07-21 | 64.56 | 64.78 | 63.37 | 63.75 | -0.96% | 3.36 | 2.10% |
| 2025-07-18 | 65.18 | 65.56 | 64.34 | 64.37 | -1.18% | 3.46 | 2.13% |
| 2025-07-17 | 65.56 | 66.14 | 64.48 | 65.14 | -0.82% | 4.02 | 2.47% |
| 2025-07-16 | 66.00 | 66.79 | 65.19 | 65.68 | -0.89% | 3.64 | 2.20% |
| 2025-07-15 | 64.33 | 66.55 | 64.10 | 66.26 | +3.59% | 6.13 | 3.72% |
| 2025-07-14 | 63.69 | 64.30 | 62.69 | 63.96 | +0.59% | 3.29 | 2.06% |
| 2025-07-11 | 64.58 | 64.63 | 63.57 | 63.59 | -1.80% | 4.49 | 2.81% |
| 2025-07-10 | 64.36 | 65.07 | 63.75 | 64.75 | +0.45% | 2.38 | 1.48% |
| 2025-07-09 | 65.12 | 66.45 | 64.23 | 64.46 | -1.33% | 3.40 | 2.09% |
| 2025-07-08 | 65.88 | 67.82 | 64.99 | 65.33 | -1.40% | 5.61 | 3.38% |
| 2025-07-07 | 69.66 | 69.86 | 66.06 | 66.25 | +0.27% | 5.55 | 3.28% |
| 2025-07-04 | 65.73 | 66.75 | 64.85 | 66.07 | +0.51% | 2.21 | 1.34% |
| 2025-07-03 | 66.53 | 67.26 | 65.56 | 65.73 | -1.34% | 2.65 | 1.60% |
| 2025-07-02 | 67.35 | 67.64 | 66.17 | 66.63 | -1.46% | 2.29 | 1.37% |
| 2025-07-01 | 66.68 | 67.90 | 66.17 | 67.62 | +1.12% | 2.93 | 1.74% |
| 2025-06-30 | 65.45 | 67.99 | 65.34 | 66.87 | +2.77% | 3.81 | 2.27% |
| 2025-06-27 | 63.71 | 65.90 | 63.69 | 65.07 | +2.19% | 3.22 | 2.00% |
| 2025-06-26 | 65.01 | 65.17 | 63.40 | 63.68 | -2.04% | 3.30 | 2.07% |