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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.12 | 34.49 | 33.08 | 34.18 | +2.61% | 1.08 | 2.20% |
| 2026-04-21 | 33.74 | 33.75 | 32.91 | 33.31 | -1.71% | 0.73 | 1.52% |
| 2026-04-20 | 34.66 | 34.70 | 33.69 | 33.89 | -0.96% | 1.12 | 2.29% |
| 2026-04-17 | 34.01 | 34.68 | 33.60 | 34.22 | +0.23% | 1.05 | 2.14% |
| 2026-04-16 | 32.84 | 34.73 | 32.61 | 34.14 | +3.93% | 1.66 | 3.38% |
| 2026-04-15 | 33.80 | 33.93 | 32.70 | 32.85 | -2.78% | 1.18 | 2.46% |
| 2026-04-14 | 33.50 | 34.99 | 33.10 | 33.79 | +0.27% | 2.19 | 4.50% |
| 2026-04-13 | 30.79 | 34.79 | 30.58 | 33.70 | +9.17% | 2.75 | 5.77% |
| 2026-04-10 | 30.70 | 31.49 | 30.68 | 30.87 | +1.55% | 0.70 | 1.57% |
| 2026-04-09 | 30.89 | 30.99 | 30.23 | 30.40 | -2.35% | 0.65 | 1.47% |
| 2026-04-08 | 30.30 | 31.13 | 29.90 | 31.13 | +7.12% | 1.00 | 2.28% |
| 2026-04-07 | 28.95 | 29.51 | 28.79 | 29.06 | +0.38% | 0.52 | 1.24% |
| 2026-04-03 | 29.01 | 29.56 | 28.71 | 28.95 | -0.48% | 0.48 | 1.14% |
| 2026-04-02 | 29.87 | 30.11 | 28.82 | 29.09 | -3.55% | 0.66 | 1.55% |
| 2026-04-01 | 29.99 | 30.39 | 29.70 | 30.16 | +3.04% | 0.78 | 1.80% |
| 2026-03-31 | 30.28 | 30.57 | 29.19 | 29.27 | -4.13% | 0.88 | 2.06% |
| 2026-03-30 | 30.46 | 30.84 | 29.92 | 30.53 | -1.80% | 0.60 | 1.37% |
| 2026-03-27 | 30.10 | 31.38 | 30.01 | 31.09 | +1.27% | 0.67 | 1.51% |
| 2026-03-26 | 31.93 | 31.93 | 30.63 | 30.70 | -3.55% | 0.67 | 1.50% |
| 2026-03-25 | 31.23 | 32.38 | 31.23 | 31.83 | +2.12% | 0.76 | 1.65% |