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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 73.28 | 73.56 | 71.40 | 72.30 | -1.02% | 3.95 | 2.17% |
| 2026-01-16 | 71.64 | 73.47 | 70.49 | 73.05 | +3.80% | 7.02 | 3.88% |
| 2026-01-15 | 70.01 | 70.49 | 68.06 | 70.37 | -0.49% | 6.85 | 3.94% |
| 2026-01-14 | 72.75 | 73.83 | 69.73 | 70.72 | -2.30% | 10.68 | 5.92% |
| 2026-01-13 | 75.66 | 75.78 | 71.34 | 72.39 | -5.84% | 12.54 | 6.85% |
| 2026-01-12 | 76.65 | 80.34 | 76.28 | 76.87 | +2.81% | 14.49 | 7.40% |
| 2026-01-09 | 72.53 | 74.78 | 70.79 | 74.77 | +4.81% | 9.96 | 5.40% |
| 2026-01-08 | 68.61 | 72.56 | 68.55 | 71.34 | +3.20% | 9.94 | 5.57% |
| 2026-01-07 | 68.27 | 69.79 | 67.40 | 69.13 | +1.06% | 7.13 | 4.13% |
| 2026-01-06 | 68.26 | 69.16 | 67.15 | 68.40 | -0.45% | 7.95 | 4.66% |
| 2026-01-05 | 67.22 | 69.97 | 66.82 | 68.71 | +4.24% | 8.78 | 5.11% |
| 2025-12-31 | 66.77 | 67.00 | 65.21 | 65.92 | -1.05% | 5.95 | 3.60% |
| 2025-12-30 | 66.79 | 68.13 | 66.47 | 66.61 | -0.57% | 5.83 | 3.46% |
| 2025-12-29 | 68.05 | 69.45 | 66.57 | 66.99 | -1.55% | 7.39 | 4.35% |
| 2025-12-26 | 66.15 | 69.97 | 65.97 | 68.05 | +2.91% | 10.80 | 6.28% |
| 2025-12-25 | 63.31 | 66.65 | 63.03 | 66.13 | +4.46% | 8.18 | 4.99% |
| 2025-12-24 | 61.89 | 63.53 | 61.49 | 63.30 | +2.21% | 4.48 | 2.85% |
| 2025-12-23 | 63.21 | 63.51 | 61.27 | 61.94 | -2.02% | 5.28 | 3.38% |
| 2025-12-22 | 62.84 | 64.31 | 62.84 | 63.21 | +1.67% | 4.96 | 3.11% |
| 2025-12-19 | 62.93 | 64.44 | 61.96 | 62.18 | -1.19% | 5.34 | 3.38% |