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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 62.32 | 65.06 | 62.08 | 62.93 | +0.46% | 7.82 | 4.87% |
| 2025-12-17 | 62.67 | 63.57 | 60.82 | 62.64 | -0.54% | 5.29 | 3.40% |
| 2025-12-16 | 64.81 | 65.38 | 62.34 | 62.98 | -1.70% | 4.96 | 3.12% |
| 2025-12-15 | 65.12 | 66.57 | 64.01 | 64.06 | -3.06% | 7.64 | 4.69% |
| 2025-12-12 | 58.64 | 67.13 | 57.74 | 66.09 | +12.91% | 13.33 | 8.42% |
| 2025-12-11 | 59.66 | 59.84 | 58.53 | 58.53 | -1.38% | 3.23 | 2.17% |
| 2025-12-10 | 60.02 | 60.21 | 57.52 | 59.35 | -2.43% | 6.40 | 4.35% |
| 2025-12-09 | 61.45 | 62.64 | 60.51 | 60.82 | -1.28% | 4.02 | 2.61% |
| 2025-12-08 | 61.83 | 62.31 | 61.24 | 61.61 | +0.42% | 4.67 | 3.02% |
| 2025-12-05 | 59.10 | 62.12 | 58.73 | 61.35 | +3.81% | 5.40 | 3.55% |
| 2025-12-04 | 58.84 | 59.96 | 58.50 | 59.10 | +0.44% | 2.41 | 1.62% |
| 2025-12-03 | 59.97 | 60.00 | 58.53 | 58.84 | -2.20% | 2.92 | 1.96% |
| 2025-12-02 | 60.12 | 61.12 | 59.62 | 60.16 | -0.56% | 3.02 | 1.99% |
| 2025-12-01 | 61.02 | 61.40 | 59.63 | 60.50 | +1.13% | 4.04 | 2.67% |
| 2025-11-28 | 59.76 | 60.22 | 58.69 | 59.82 | -1.33% | 4.08 | 2.73% |
| 2025-11-27 | 56.83 | 61.68 | 56.73 | 60.63 | +6.16% | 7.59 | 5.04% |
| 2025-11-26 | 57.55 | 58.33 | 56.34 | 57.11 | -0.05% | 2.45 | 1.70% |
| 2025-11-25 | 56.36 | 58.08 | 56.02 | 57.14 | +1.87% | 3.01 | 2.09% |
| 2025-11-24 | 54.54 | 56.33 | 54.01 | 56.10 | +4.11% | 3.27 | 2.35% |
| 2025-11-21 | 55.35 | 55.84 | 53.69 | 53.88 | -3.52% | 3.07 | 2.24% |