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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 76.22 | 78.81 | 75.63 | 78.58 | +4.18% | 6.20 | 3.19% |
| 2025-09-16 | 74.63 | 75.82 | 74.13 | 75.43 | +0.85% | 4.20 | 2.23% |
| 2025-09-15 | 77.63 | 78.51 | 74.79 | 74.79 | -1.09% | 5.09 | 2.67% |
| 2025-09-12 | 75.96 | 77.79 | 75.52 | 75.62 | +0.04% | 4.86 | 2.54% |
| 2025-09-11 | 72.80 | 76.32 | 72.06 | 75.59 | +3.46% | 5.13 | 2.74% |
| 2025-09-10 | 72.84 | 74.28 | 72.54 | 73.06 | +0.33% | 2.67 | 1.45% |
| 2025-09-09 | 74.50 | 74.76 | 72.09 | 72.82 | -2.03% | 3.34 | 1.82% |
| 2025-09-08 | 74.42 | 75.48 | 73.20 | 74.33 | +1.55% | 4.25 | 2.28% |
| 2025-09-05 | 71.50 | 73.61 | 70.48 | 73.20 | +2.37% | 4.71 | 2.60% |
| 2025-09-04 | 77.52 | 79.61 | 69.95 | 71.51 | -5.63% | 7.75 | 4.19% |
| 2025-09-03 | 77.51 | 78.27 | 74.97 | 75.78 | -1.44% | 5.42 | 2.84% |
| 2025-09-02 | 80.35 | 81.57 | 76.52 | 76.88 | -5.20% | 7.70 | 3.93% |
| 2025-09-01 | 80.60 | 83.12 | 79.13 | 81.10 | +1.10% | 8.00 | 3.93% |
| 2025-08-29 | 80.74 | 82.13 | 79.69 | 80.21 | -0.36% | 7.74 | 3.82% |
| 2025-08-28 | 78.49 | 80.57 | 76.92 | 80.50 | +2.17% | 8.55 | 4.34% |
| 2025-08-27 | 79.64 | 82.41 | 78.29 | 78.79 | -2.57% | 10.98 | 5.47% |
| 2025-08-26 | 82.14 | 82.14 | 80.11 | 80.87 | -1.88% | 5.40 | 2.66% |
| 2025-08-25 | 80.90 | 84.27 | 80.20 | 82.42 | +2.32% | 11.65 | 5.67% |
| 2025-08-22 | 78.62 | 81.80 | 78.51 | 80.55 | +1.95% | 10.06 | 5.01% |
| 2025-08-21 | 82.00 | 82.61 | 77.88 | 79.01 | -4.35% | 9.74 | 4.89% |