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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.60 | 36.98 | 36.43 | 36.57 | -0.33% | 0.69 | 1.32% |
| 2025-07-22 | 37.10 | 37.10 | 36.44 | 36.69 | -0.57% | 0.83 | 1.59% |
| 2025-07-21 | 36.90 | 37.11 | 36.60 | 36.90 | -0.35% | 0.74 | 1.41% |
| 2025-07-18 | 37.17 | 37.47 | 36.56 | 37.03 | -0.38% | 1.11 | 2.12% |
| 2025-07-17 | 36.19 | 37.63 | 35.80 | 37.17 | +2.74% | 1.50 | 2.85% |
| 2025-07-16 | 35.97 | 37.15 | 35.73 | 36.18 | +1.46% | 1.32 | 2.53% |
| 2025-07-15 | 35.90 | 36.20 | 35.05 | 35.66 | -1.03% | 1.01 | 2.01% |
| 2025-07-14 | 36.12 | 36.29 | 35.80 | 36.03 | -0.19% | 0.48 | 0.94% |
| 2025-07-11 | 35.46 | 36.25 | 35.15 | 36.10 | +1.75% | 0.77 | 1.52% |
| 2025-07-10 | 35.21 | 35.63 | 35.21 | 35.48 | +0.06% | 0.50 | 1.00% |
| 2025-07-09 | 36.12 | 36.15 | 35.28 | 35.46 | -1.88% | 0.93 | 1.82% |
| 2025-07-08 | 35.58 | 36.37 | 35.51 | 36.14 | +1.57% | 0.75 | 1.47% |
| 2025-07-07 | 35.89 | 35.98 | 35.47 | 35.58 | -0.64% | 0.45 | 0.90% |
| 2025-07-04 | 36.50 | 36.68 | 35.69 | 35.81 | -2.37% | 0.99 | 1.93% |
| 2025-07-03 | 36.53 | 36.79 | 36.30 | 36.68 | +0.85% | 0.60 | 1.16% |
| 2025-07-02 | 37.18 | 37.37 | 36.00 | 36.37 | -2.81% | 1.10 | 2.12% |
| 2025-07-01 | 37.46 | 37.80 | 37.10 | 37.42 | +0.08% | 1.06 | 1.99% |
| 2025-06-30 | 37.72 | 38.08 | 37.09 | 37.39 | +0.51% | 1.53 | 2.87% |
| 2025-06-27 | 37.73 | 37.90 | 36.90 | 37.20 | -0.05% | 1.15 | 2.16% |
| 2025-06-26 | 38.23 | 38.23 | 37.17 | 37.22 | -2.26% | 1.35 | 2.51% |