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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 65.96 | 66.99 | 64.69 | 65.94 | +1.69% | 2.55 | 1.54% |
| 2026-02-13 | 65.61 | 66.09 | 64.83 | 64.84 | -1.59% | 1.96 | 1.20% |
| 2026-02-12 | 64.11 | 66.35 | 63.82 | 65.89 | +2.80% | 3.63 | 2.21% |
| 2026-02-11 | 64.32 | 65.10 | 64.01 | 64.09 | -1.17% | 1.92 | 1.19% |
| 2026-02-10 | 65.22 | 65.91 | 64.81 | 64.85 | -0.34% | 2.32 | 1.42% |
| 2026-02-09 | 64.81 | 65.31 | 64.47 | 65.07 | +1.68% | 2.32 | 1.42% |
| 2026-02-06 | 63.43 | 64.61 | 62.89 | 63.99 | -0.16% | 2.31 | 1.44% |
| 2026-02-05 | 63.14 | 64.96 | 63.14 | 64.09 | +0.16% | 3.05 | 1.89% |
| 2026-02-04 | 64.83 | 65.17 | 63.05 | 63.99 | -2.08% | 3.36 | 2.09% |
| 2026-02-03 | 64.83 | 65.78 | 64.31 | 65.35 | +2.17% | 3.28 | 2.00% |
| 2026-02-02 | 66.15 | 67.08 | 63.61 | 63.96 | -4.77% | 4.28 | 2.62% |
| 2026-01-30 | 66.95 | 67.79 | 64.56 | 67.16 | +0.06% | 4.46 | 2.68% |
| 2026-01-29 | 68.91 | 70.06 | 66.86 | 67.12 | -3.41% | 4.76 | 2.78% |
| 2026-01-28 | 70.65 | 71.58 | 68.80 | 69.50 | -2.04% | 4.07 | 2.33% |
| 2026-01-27 | 68.80 | 71.10 | 67.20 | 70.94 | +2.97% | 5.16 | 2.97% |
| 2026-01-26 | 74.68 | 74.75 | 68.86 | 68.90 | -6.24% | 7.59 | 4.27% |
| 2026-01-23 | 70.50 | 74.16 | 70.50 | 73.48 | +4.48% | 7.32 | 4.00% |
| 2026-01-22 | 71.60 | 72.23 | 69.93 | 70.33 | -0.86% | 4.14 | 2.33% |
| 2026-01-21 | 68.84 | 71.69 | 68.46 | 70.94 | +1.79% | 4.75 | 2.68% |
| 2026-01-20 | 72.55 | 72.69 | 68.99 | 69.70 | -3.60% | 5.72 | 3.25% |