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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 64.28 | 66.06 | 63.78 | 65.00 | +1.90% | 4.13 | 2.57% |
| 2025-06-24 | 62.31 | 64.43 | 62.31 | 63.78 | +2.54% | 3.18 | 2.01% |
| 2025-06-23 | 61.50 | 63.01 | 61.40 | 62.20 | +0.45% | 2.08 | 1.35% |
| 2025-06-20 | 62.59 | 63.58 | 61.92 | 61.92 | -1.41% | 2.18 | 1.41% |
| 2025-06-19 | 63.84 | 64.39 | 62.48 | 62.81 | -1.74% | 2.76 | 1.76% |
| 2025-06-18 | 62.69 | 64.55 | 62.61 | 63.92 | +1.61% | 2.38 | 1.50% |
| 2025-06-17 | 65.28 | 65.89 | 62.72 | 62.91 | -2.86% | 3.80 | 2.39% |
| 2025-06-16 | 65.23 | 65.95 | 64.44 | 64.76 | -1.12% | 3.44 | 2.13% |
| 2025-06-13 | 67.47 | 67.64 | 64.40 | 65.50 | -3.01% | 9.18 | 5.63% |
| 2025-06-12 | 67.68 | 68.96 | 67.17 | 67.53 | -1.09% | 3.52 | 2.08% |
| 2025-06-11 | 67.96 | 68.86 | 67.43 | 68.27 | -0.45% | 2.48 | 1.47% |
| 2025-06-10 | 69.65 | 70.13 | 67.69 | 68.58 | -1.68% | 3.14 | 1.84% |
| 2025-06-09 | 67.81 | 70.71 | 67.17 | 69.76 | -0.57% | 4.54 | 2.63% |
| 2025-06-06 | 70.47 | 71.33 | 69.48 | 70.15 | -0.56% | 3.38 | 1.94% |
| 2025-06-05 | 69.61 | 70.75 | 69.11 | 70.55 | +1.59% | 3.06 | 1.76% |
| 2025-06-04 | 69.26 | 69.73 | 68.67 | 69.45 | +0.01% | 2.24 | 1.30% |
| 2025-06-03 | 66.65 | 70.80 | 66.33 | 69.44 | +3.96% | 5.63 | 3.26% |
| 2025-05-30 | 67.47 | 67.60 | 65.87 | 66.79 | -0.04% | 2.94 | 1.78% |
| 2025-05-29 | 63.29 | 67.17 | 63.25 | 66.82 | +5.58% | 4.99 | 3.06% |
| 2025-05-28 | 62.67 | 63.39 | 61.79 | 63.29 | +1.44% | 2.10 | 1.35% |