芯海科技 sh.688595
38.34
+5.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.38 | 38.62 | 35.81 | 38.34 | +5.53% | 2.42 | 4.45% |
| 2026-05-22 | 36.01 | 36.56 | 35.22 | 36.33 | +3.21% | 1.78 | 3.44% |
| 2026-05-21 | 38.60 | 38.99 | 35.10 | 35.20 | -7.37% | 2.48 | 4.65% |
| 2026-05-20 | 37.41 | 38.06 | 37.16 | 38.00 | +1.58% | 1.86 | 3.43% |
| 2026-05-19 | 36.96 | 37.56 | 35.88 | 37.41 | +1.24% | 1.77 | 3.36% |
| 2026-05-18 | 36.85 | 37.51 | 36.15 | 36.95 | +0.19% | 1.50 | 2.82% |
| 2026-05-15 | 37.16 | 38.20 | 36.25 | 36.88 | -1.73% | 1.91 | 3.57% |
| 2026-05-14 | 38.30 | 38.80 | 37.16 | 37.53 | -1.83% | 2.02 | 3.69% |
| 2026-05-13 | 37.71 | 38.39 | 37.15 | 38.23 | -0.23% | 2.18 | 4.01% |
| 2026-05-12 | 37.46 | 39.40 | 36.97 | 38.32 | +0.71% | 2.87 | 5.23% |
| 2026-05-11 | 35.96 | 38.33 | 35.96 | 38.05 | +6.55% | 2.98 | 5.54% |
| 2026-05-08 | 35.48 | 35.86 | 35.00 | 35.71 | -0.47% | 1.31 | 2.56% |
| 2026-05-07 | 35.30 | 35.96 | 35.09 | 35.88 | +2.19% | 1.69 | 3.30% |
| 2026-05-06 | 35.11 | 35.93 | 34.61 | 35.11 | +2.48% | 2.09 | 4.12% |
| 2026-04-30 | 34.00 | 34.77 | 33.51 | 34.26 | -1.55% | 1.87 | 3.80% |
| 2026-04-29 | 34.81 | 35.09 | 33.96 | 34.80 | -0.09% | 1.27 | 2.54% |
| 2026-04-28 | 35.66 | 36.06 | 34.68 | 34.83 | -3.25% | 1.68 | 3.30% |
| 2026-04-27 | 36.53 | 37.33 | 35.71 | 36.00 | +0.33% | 2.07 | 3.97% |
| 2026-04-24 | 34.67 | 37.46 | 34.67 | 35.88 | +6.09% | 3.79 | 7.29% |
| 2026-04-23 | 34.18 | 34.99 | 33.71 | 33.82 | -1.05% | 1.09 | 2.21% |