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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.60 | 31.18 | 29.88 | 31.17 | +3.93% | 0.71 | 1.62% |
| 2026-03-23 | 31.52 | 32.00 | 29.87 | 29.99 | -7.67% | 1.29 | 2.90% |
| 2026-03-20 | 33.24 | 33.67 | 32.41 | 32.48 | -3.04% | 1.02 | 2.15% |
| 2026-03-19 | 34.11 | 34.65 | 33.32 | 33.50 | -2.22% | 1.03 | 2.11% |
| 2026-03-18 | 33.31 | 34.31 | 33.27 | 34.26 | +3.04% | 0.85 | 1.74% |
| 2026-03-17 | 34.17 | 34.36 | 33.00 | 33.25 | -2.78% | 0.68 | 1.41% |
| 2026-03-16 | 33.25 | 34.22 | 32.80 | 34.20 | +2.55% | 0.86 | 1.77% |
| 2026-03-13 | 33.61 | 34.16 | 33.29 | 33.35 | -1.36% | 0.70 | 1.45% |
| 2026-03-12 | 34.33 | 34.70 | 33.57 | 33.81 | -1.43% | 0.84 | 1.71% |
| 2026-03-11 | 34.80 | 35.59 | 34.25 | 34.30 | -1.94% | 1.01 | 2.01% |
| 2026-03-10 | 34.17 | 35.16 | 34.17 | 34.98 | +4.17% | 1.16 | 2.32% |
| 2026-03-09 | 32.84 | 33.76 | 32.00 | 33.58 | -0.03% | 1.08 | 2.28% |
| 2026-03-06 | 33.03 | 33.80 | 32.74 | 33.59 | +1.79% | 0.85 | 1.76% |
| 2026-03-05 | 33.10 | 33.81 | 32.85 | 33.00 | +2.33% | 1.03 | 2.15% |
| 2026-03-04 | 32.58 | 33.26 | 32.04 | 32.25 | -2.27% | 1.36 | 2.91% |
| 2026-03-03 | 36.04 | 36.58 | 32.95 | 33.00 | -8.49% | 2.18 | 4.42% |
| 2026-03-02 | 37.20 | 38.00 | 35.90 | 36.06 | -5.95% | 2.05 | 3.89% |
| 2026-02-27 | 38.10 | 38.37 | 37.38 | 38.34 | -0.03% | 1.32 | 2.41% |
| 2026-02-26 | 38.27 | 38.65 | 37.47 | 38.35 | +0.34% | 1.39 | 2.54% |
| 2026-02-25 | 38.55 | 38.65 | 37.86 | 38.22 | -0.86% | 1.16 | 2.11% |