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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 36.86 | 37.05 | 36.32 | 36.53 | -0.90% | 0.78 | 1.50% |
| 2025-05-26 | 37.00 | 37.28 | 36.50 | 36.86 | +0.85% | 1.03 | 1.97% |
| 2025-05-23 | 37.67 | 37.99 | 36.55 | 36.55 | -3.23% | 1.38 | 2.60% |
| 2025-05-22 | 38.30 | 39.20 | 37.60 | 37.77 | -2.50% | 1.32 | 2.43% |
| 2025-05-21 | 39.00 | 39.41 | 38.25 | 38.74 | -0.82% | 1.70 | 3.08% |
| 2025-05-20 | 41.43 | 41.60 | 38.92 | 39.06 | -4.52% | 3.18 | 5.62% |
| 2025-05-19 | 41.03 | 42.16 | 40.52 | 40.91 | -0.29% | 2.86 | 4.84% |
| 2025-05-16 | 40.87 | 42.20 | 40.29 | 41.03 | +1.31% | 2.57 | 4.35% |
| 2025-05-15 | 41.15 | 41.15 | 40.00 | 40.50 | -1.53% | 1.45 | 2.52% |
| 2025-05-14 | 41.34 | 41.76 | 40.38 | 41.13 | -0.29% | 2.04 | 3.49% |
| 2025-05-13 | 42.20 | 42.22 | 40.65 | 41.25 | -1.53% | 2.26 | 3.84% |
| 2025-05-12 | 41.19 | 42.49 | 40.56 | 41.89 | +3.38% | 3.02 | 5.09% |
| 2025-05-09 | 42.22 | 43.40 | 40.36 | 40.52 | -3.36% | 3.80 | 6.40% |
| 2025-05-08 | 42.50 | 42.69 | 41.24 | 41.93 | -1.23% | 2.37 | 3.98% |
| 2025-05-07 | 43.00 | 43.76 | 41.80 | 42.45 | -1.05% | 3.30 | 5.44% |
| 2025-05-06 | 40.09 | 43.35 | 39.94 | 42.90 | +10.34% | 3.81 | 6.38% |