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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.07 | 42.69 | 40.07 | 42.15 | +1.32% | 3.48 | 5.92% |
| 2025-08-19 | 40.48 | 42.55 | 40.07 | 41.60 | +2.82% | 3.09 | 5.25% |
| 2025-08-18 | 40.00 | 41.28 | 39.90 | 40.46 | +2.38% | 2.77 | 4.79% |
| 2025-08-15 | 38.38 | 39.86 | 38.20 | 39.52 | +2.97% | 2.13 | 3.81% |
| 2025-08-14 | 39.29 | 40.50 | 38.36 | 38.38 | -2.76% | 2.59 | 4.63% |
| 2025-08-13 | 38.75 | 39.70 | 38.46 | 39.47 | +1.86% | 2.11 | 3.80% |
| 2025-08-12 | 38.29 | 38.88 | 37.52 | 38.75 | +1.20% | 1.75 | 3.22% |
| 2025-08-11 | 37.69 | 38.46 | 37.58 | 38.29 | +1.59% | 1.22 | 2.25% |
| 2025-08-08 | 39.02 | 39.14 | 37.61 | 37.69 | -3.41% | 1.61 | 2.97% |
| 2025-08-07 | 38.72 | 39.80 | 38.47 | 39.02 | +0.77% | 2.12 | 3.81% |
| 2025-08-06 | 37.98 | 38.85 | 37.53 | 38.72 | +1.95% | 1.48 | 2.71% |
| 2025-08-05 | 37.95 | 38.18 | 37.60 | 37.98 | +0.11% | 0.87 | 1.62% |
| 2025-08-04 | 37.43 | 38.03 | 37.17 | 37.94 | +0.90% | 1.14 | 2.11% |
| 2025-08-01 | 38.50 | 38.67 | 37.33 | 37.60 | -2.03% | 1.49 | 2.75% |
| 2025-07-31 | 38.00 | 39.37 | 37.51 | 38.38 | +2.32% | 2.63 | 4.76% |
| 2025-07-30 | 37.53 | 38.19 | 37.10 | 37.51 | -0.50% | 1.38 | 2.58% |
| 2025-07-29 | 37.01 | 37.98 | 36.93 | 37.70 | +1.43% | 1.43 | 2.67% |
| 2025-07-28 | 37.89 | 37.89 | 36.90 | 37.17 | -1.77% | 1.39 | 2.62% |
| 2025-07-25 | 37.34 | 37.89 | 37.05 | 37.84 | +1.75% | 1.24 | 2.33% |
| 2025-07-24 | 36.65 | 37.25 | 36.46 | 37.19 | +1.70% | 1.07 | 2.03% |