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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.73 | 39.73 | 38.20 | 38.55 | -1.63% | 1.61 | 2.89% |
| 2026-02-13 | 39.49 | 40.08 | 39.19 | 39.19 | -1.21% | 1.52 | 2.67% |
| 2026-02-12 | 39.94 | 40.18 | 39.28 | 39.67 | +0.18% | 1.45 | 2.54% |
| 2026-02-11 | 38.80 | 40.18 | 38.37 | 39.60 | +1.98% | 1.85 | 3.25% |
| 2026-02-10 | 40.00 | 40.22 | 38.81 | 38.83 | -2.97% | 1.48 | 2.61% |
| 2026-02-09 | 39.20 | 40.85 | 38.51 | 40.02 | +4.00% | 2.28 | 3.98% |
| 2026-02-06 | 38.00 | 39.45 | 37.63 | 38.48 | -1.48% | 2.14 | 3.83% |
| 2026-02-05 | 37.58 | 39.09 | 36.78 | 39.06 | +3.09% | 2.18 | 4.01% |
| 2026-02-04 | 37.50 | 38.95 | 37.13 | 37.89 | +0.61% | 2.18 | 3.99% |
| 2026-02-03 | 37.30 | 38.19 | 37.09 | 37.66 | +1.73% | 1.67 | 3.09% |
| 2026-02-02 | 39.20 | 39.30 | 36.93 | 37.02 | -7.45% | 2.45 | 4.49% |
| 2026-01-30 | 39.10 | 40.44 | 38.38 | 40.00 | +1.70% | 2.85 | 4.98% |
| 2026-01-29 | 41.57 | 41.99 | 39.31 | 39.33 | -4.91% | 3.22 | 5.51% |
| 2026-01-28 | 40.44 | 42.83 | 40.17 | 41.36 | +3.82% | 5.02 | 8.40% |
| 2026-01-27 | 38.00 | 40.36 | 36.73 | 39.84 | +4.35% | 4.08 | 7.30% |
| 2026-01-26 | 40.79 | 40.79 | 37.79 | 38.18 | -6.47% | 3.82 | 6.82% |
| 2026-01-23 | 41.56 | 42.33 | 39.90 | 40.82 | -2.30% | 4.99 | 8.52% |
| 2026-01-22 | 39.10 | 44.46 | 39.10 | 41.78 | +12.77% | 8.02 | 13.25% |
| 2026-01-21 | 35.68 | 37.17 | 35.56 | 37.05 | +2.92% | 1.73 | 3.27% |
| 2026-01-20 | 36.43 | 37.07 | 35.56 | 36.00 | -1.15% | 1.59 | 3.05% |