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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.99 | 57.11 | 55.58 | 56.95 | +1.82% | 1.76 | 1.25% |
| 2026-03-23 | 57.86 | 58.70 | 55.38 | 55.94 | -4.92% | 2.69 | 1.89% |
| 2026-03-20 | 60.13 | 60.54 | 58.83 | 58.83 | -1.72% | 2.02 | 1.35% |
| 2026-03-19 | 60.32 | 60.80 | 59.51 | 59.85 | -2.31% | 2.09 | 1.38% |
| 2026-03-18 | 60.68 | 61.51 | 60.11 | 61.27 | +1.81% | 1.62 | 1.06% |
| 2026-03-17 | 62.25 | 63.07 | 59.92 | 60.18 | -2.69% | 1.98 | 1.29% |
| 2026-03-16 | 62.07 | 62.07 | 60.43 | 61.85 | +0.03% | 1.92 | 1.25% |
| 2026-03-13 | 63.41 | 63.79 | 61.64 | 61.83 | -3.25% | 2.56 | 1.63% |
| 2026-03-12 | 65.63 | 66.01 | 63.45 | 63.90 | -2.97% | 2.75 | 1.70% |
| 2026-03-11 | 66.64 | 67.76 | 65.79 | 65.86 | -1.61% | 3.22 | 1.93% |
| 2026-03-10 | 66.08 | 67.23 | 65.23 | 66.93 | +2.18% | 4.61 | 2.76% |
| 2026-03-09 | 63.86 | 65.61 | 62.88 | 65.51 | +1.83% | 4.78 | 2.96% |
| 2026-03-06 | 59.40 | 65.68 | 59.14 | 64.33 | +7.69% | 7.06 | 4.40% |
| 2026-03-05 | 59.99 | 61.35 | 59.22 | 59.73 | +1.71% | 3.04 | 2.02% |
| 2026-03-04 | 58.81 | 60.26 | 58.33 | 58.73 | -1.32% | 3.69 | 2.48% |
| 2026-03-03 | 63.15 | 63.67 | 59.34 | 59.52 | -5.63% | 4.89 | 3.20% |
| 2026-03-02 | 65.51 | 66.29 | 62.84 | 63.06 | -4.94% | 5.27 | 3.27% |
| 2026-02-27 | 65.89 | 66.80 | 65.47 | 66.35 | -0.70% | 2.61 | 1.57% |
| 2026-02-26 | 66.29 | 67.10 | 64.87 | 66.81 | -0.24% | 4.10 | 2.48% |
| 2026-02-25 | 66.11 | 67.45 | 65.31 | 66.97 | +1.57% | 3.19 | 1.91% |