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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 60.70 | 63.07 | 60.63 | 62.39 | +2.37% | 3.62 | 2.33% |
| 2025-05-26 | 61.29 | 61.89 | 60.60 | 60.95 | -1.48% | 3.93 | 2.60% |
| 2025-05-23 | 63.19 | 63.98 | 61.69 | 61.86 | -1.97% | 2.60 | 1.67% |
| 2025-05-22 | 63.26 | 65.26 | 62.84 | 63.11 | -0.24% | 2.49 | 1.57% |
| 2025-05-21 | 63.57 | 64.26 | 63.09 | 63.26 | -1.26% | 1.75 | 1.11% |
| 2025-05-20 | 63.93 | 64.48 | 62.54 | 64.06 | -0.02% | 2.53 | 1.60% |
| 2025-05-19 | 63.61 | 64.15 | 62.84 | 64.07 | +0.55% | 1.69 | 1.07% |
| 2025-05-16 | 64.48 | 64.54 | 63.60 | 63.72 | -0.47% | 1.81 | 1.14% |
| 2025-05-15 | 64.80 | 64.88 | 63.78 | 64.02 | -1.36% | 1.72 | 1.08% |
| 2025-05-14 | 65.61 | 66.26 | 64.49 | 64.91 | -1.06% | 2.47 | 1.53% |
| 2025-05-13 | 66.41 | 66.49 | 65.17 | 65.61 | -0.87% | 3.13 | 1.92% |
| 2025-05-12 | 63.29 | 68.29 | 63.29 | 66.18 | +5.74% | 6.16 | 3.75% |
| 2025-05-09 | 64.68 | 65.31 | 62.59 | 62.59 | -3.07% | 4.19 | 2.66% |
| 2025-05-08 | 65.02 | 65.50 | 64.28 | 64.57 | -1.19% | 3.43 | 2.13% |
| 2025-05-07 | 67.81 | 68.92 | 64.67 | 65.35 | -3.06% | 5.33 | 3.24% |
| 2025-05-06 | 66.74 | 67.53 | 65.70 | 67.41 | +1.35% | 4.47 | 2.70% |