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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 56.85 | 57.67 | 55.85 | 55.85 | -0.78% | 2.33 | 1.64% |
| 2025-11-19 | 57.61 | 58.05 | 56.21 | 56.28 | -2.39% | 2.12 | 1.49% |
| 2025-11-18 | 57.83 | 58.47 | 57.42 | 57.66 | -0.38% | 1.94 | 1.34% |
| 2025-11-17 | 57.86 | 58.71 | 57.31 | 57.88 | +0.07% | 1.84 | 1.27% |
| 2025-11-14 | 58.63 | 59.12 | 57.84 | 57.84 | -2.70% | 1.98 | 1.35% |
| 2025-11-13 | 59.10 | 59.46 | 58.53 | 59.45 | +0.57% | 2.25 | 1.53% |
| 2025-11-12 | 58.71 | 59.48 | 57.85 | 59.11 | +0.54% | 2.29 | 1.56% |
| 2025-11-11 | 60.70 | 60.90 | 58.60 | 58.79 | -2.85% | 2.75 | 1.85% |
| 2025-11-10 | 61.00 | 61.28 | 59.72 | 60.51 | -0.20% | 2.63 | 1.75% |
| 2025-11-07 | 61.80 | 61.80 | 60.58 | 60.63 | -2.42% | 2.62 | 1.72% |
| 2025-11-06 | 61.76 | 62.66 | 61.03 | 62.14 | +0.74% | 3.06 | 1.97% |
| 2025-11-05 | 61.32 | 62.02 | 60.98 | 61.68 | -0.64% | 2.11 | 1.37% |
| 2025-11-04 | 63.83 | 64.19 | 61.62 | 62.08 | -2.76% | 3.00 | 1.92% |
| 2025-11-03 | 64.15 | 64.15 | 62.42 | 63.84 | -0.48% | 2.98 | 1.89% |
| 2025-10-31 | 64.35 | 65.01 | 63.82 | 64.15 | -0.40% | 3.08 | 1.92% |
| 2025-10-30 | 65.77 | 65.79 | 64.30 | 64.41 | -2.06% | 3.30 | 2.04% |
| 2025-10-29 | 66.39 | 67.00 | 64.62 | 65.77 | -1.85% | 5.72 | 3.50% |
| 2025-10-28 | 67.09 | 68.39 | 66.32 | 67.00 | -0.64% | 3.79 | 2.25% |
| 2025-10-27 | 69.18 | 69.51 | 67.01 | 67.43 | -1.34% | 4.35 | 2.56% |
| 2025-10-24 | 67.28 | 68.58 | 67.28 | 68.35 | +2.13% | 3.10 | 1.82% |