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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 61.75 | 63.18 | 61.33 | 63.08 | +1.87% | 4.61 | 2.95% |
| 2026-04-21 | 62.97 | 63.19 | 61.20 | 61.93 | -1.46% | 2.99 | 1.93% |
| 2026-04-20 | 64.04 | 64.19 | 62.70 | 62.85 | -1.48% | 3.79 | 2.39% |
| 2026-04-17 | 61.40 | 64.67 | 60.87 | 63.79 | +3.58% | 4.79 | 3.05% |
| 2026-04-16 | 61.08 | 61.69 | 60.73 | 61.59 | +0.82% | 2.41 | 1.57% |
| 2026-04-15 | 62.20 | 62.69 | 60.94 | 61.09 | -1.26% | 2.34 | 1.51% |
| 2026-04-14 | 61.62 | 62.23 | 60.90 | 61.87 | +1.06% | 3.11 | 2.01% |
| 2026-04-13 | 61.18 | 62.62 | 61.03 | 61.22 | -1.11% | 2.40 | 1.55% |
| 2026-04-10 | 62.81 | 63.19 | 61.73 | 61.91 | -0.89% | 2.84 | 1.81% |
| 2026-04-09 | 60.97 | 63.23 | 60.68 | 62.47 | +1.44% | 3.19 | 2.04% |
| 2026-04-08 | 60.78 | 61.61 | 60.42 | 61.58 | +4.10% | 2.94 | 1.92% |
| 2026-04-07 | 60.14 | 60.81 | 58.83 | 59.16 | -1.64% | 2.94 | 1.96% |
| 2026-04-03 | 57.11 | 60.32 | 56.63 | 60.14 | +5.25% | 3.64 | 2.45% |
| 2026-04-02 | 58.09 | 58.24 | 56.63 | 57.14 | -2.07% | 1.26 | 0.87% |
| 2026-04-01 | 58.73 | 58.83 | 57.63 | 58.35 | +1.74% | 1.43 | 0.98% |
| 2026-03-31 | 56.86 | 59.05 | 56.86 | 57.35 | +0.35% | 1.68 | 1.15% |
| 2026-03-30 | 56.66 | 57.24 | 55.62 | 57.15 | -0.07% | 1.20 | 0.85% |
| 2026-03-27 | 55.60 | 57.49 | 55.59 | 57.19 | +1.16% | 1.22 | 0.85% |
| 2026-03-26 | 58.27 | 58.73 | 56.42 | 56.53 | -3.75% | 1.85 | 1.28% |
| 2026-03-25 | 57.58 | 58.95 | 57.15 | 58.74 | +3.13% | 2.09 | 1.43% |