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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.84 | 38.41 | 36.50 | 38.08 | +3.62% | 2.58 | 4.82% |
| 2025-06-24 | 36.51 | 37.08 | 36.39 | 36.75 | +0.55% | 1.28 | 2.46% |
| 2025-06-23 | 34.86 | 36.90 | 34.62 | 36.55 | +3.25% | 1.15 | 2.24% |
| 2025-06-20 | 35.68 | 36.26 | 35.00 | 35.40 | -0.45% | 0.66 | 1.30% |
| 2025-06-19 | 35.88 | 36.45 | 35.44 | 35.56 | -1.03% | 1.12 | 2.19% |
| 2025-06-18 | 34.82 | 36.07 | 34.61 | 35.93 | +2.19% | 0.95 | 1.88% |
| 2025-06-17 | 35.13 | 35.38 | 34.62 | 35.16 | +0.83% | 0.74 | 1.48% |
| 2025-06-16 | 34.47 | 35.05 | 34.13 | 34.87 | +1.22% | 0.68 | 1.38% |
| 2025-06-13 | 35.00 | 35.49 | 34.44 | 34.45 | -2.57% | 0.95 | 1.92% |
| 2025-06-12 | 35.30 | 35.97 | 35.26 | 35.36 | -0.45% | 0.56 | 1.11% |
| 2025-06-11 | 35.39 | 35.86 | 35.20 | 35.52 | +0.74% | 0.71 | 1.40% |
| 2025-06-10 | 36.44 | 36.68 | 35.00 | 35.26 | -3.56% | 1.46 | 2.89% |
| 2025-06-09 | 36.72 | 37.05 | 36.20 | 36.56 | -0.33% | 1.17 | 2.25% |
| 2025-06-06 | 36.90 | 36.99 | 36.13 | 36.68 | -0.78% | 1.13 | 2.17% |
| 2025-06-05 | 36.00 | 36.99 | 35.71 | 36.97 | +2.75% | 1.20 | 2.30% |
| 2025-06-04 | 35.60 | 36.36 | 35.41 | 35.98 | +1.10% | 1.00 | 1.95% |
| 2025-06-03 | 35.28 | 36.27 | 35.28 | 35.59 | -0.48% | 0.75 | 1.48% |
| 2025-05-30 | 36.54 | 36.58 | 35.56 | 35.76 | -3.01% | 0.86 | 1.69% |
| 2025-05-29 | 36.32 | 36.92 | 35.92 | 36.87 | +2.36% | 1.07 | 2.05% |
| 2025-05-28 | 36.80 | 36.80 | 35.86 | 36.02 | -1.40% | 0.81 | 1.57% |