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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 66.80 | 67.16 | 65.34 | 66.92 | -0.42% | 1.80 | 1.09% |
| 2025-10-22 | 66.21 | 68.52 | 65.75 | 67.20 | +1.26% | 3.41 | 2.02% |
| 2025-10-21 | 65.31 | 66.40 | 64.23 | 66.37 | +2.09% | 3.63 | 2.22% |
| 2025-10-20 | 66.09 | 66.31 | 64.22 | 65.01 | +0.23% | 3.41 | 2.10% |
| 2025-10-17 | 67.48 | 67.91 | 64.61 | 64.86 | -4.13% | 3.80 | 2.31% |
| 2025-10-16 | 69.30 | 69.36 | 66.94 | 67.65 | -2.64% | 4.76 | 2.80% |
| 2025-10-15 | 71.27 | 71.27 | 66.83 | 69.49 | -5.03% | 6.74 | 3.91% |
| 2025-10-14 | 77.53 | 78.87 | 73.08 | 73.17 | -5.75% | 5.97 | 3.16% |
| 2025-10-13 | 74.56 | 77.76 | 74.48 | 77.63 | +0.79% | 4.53 | 2.38% |
| 2025-10-10 | 77.87 | 79.74 | 76.42 | 77.02 | -2.00% | 5.73 | 2.95% |
| 2025-10-09 | 77.77 | 79.99 | 76.77 | 78.60 | +2.84% | 6.68 | 3.38% |
| 2025-09-30 | 75.28 | 77.53 | 75.22 | 76.43 | +1.93% | 4.05 | 2.11% |
| 2025-09-29 | 74.85 | 76.13 | 74.42 | 74.98 | +0.03% | 3.87 | 2.06% |
| 2025-09-26 | 77.57 | 78.79 | 74.88 | 74.96 | -3.86% | 4.25 | 2.22% |
| 2025-09-25 | 78.30 | 79.27 | 77.45 | 77.97 | -0.66% | 4.23 | 2.16% |
| 2025-09-24 | 75.67 | 79.71 | 75.42 | 78.49 | +3.04% | 5.04 | 2.59% |
| 2025-09-23 | 78.71 | 79.75 | 74.13 | 76.18 | -2.77% | 6.25 | 3.28% |
| 2025-09-22 | 78.01 | 79.54 | 77.38 | 78.35 | +1.45% | 4.28 | 2.18% |
| 2025-09-19 | 80.04 | 80.61 | 76.54 | 77.23 | -3.15% | 5.09 | 2.59% |
| 2025-09-18 | 78.19 | 82.48 | 78.17 | 79.75 | +1.48% | 9.04 | 4.50% |