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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.93 | 36.89 | 35.51 | 36.42 | +1.14% | 1.63 | 3.13% |
| 2026-01-16 | 35.90 | 36.38 | 34.98 | 36.01 | +1.29% | 1.41 | 2.75% |
| 2026-01-15 | 35.30 | 35.86 | 34.78 | 35.55 | -0.08% | 1.13 | 2.24% |
| 2026-01-14 | 35.64 | 36.27 | 35.01 | 35.58 | +1.66% | 1.98 | 3.85% |
| 2026-01-13 | 36.16 | 36.32 | 34.80 | 35.00 | -2.53% | 1.31 | 2.56% |
| 2026-01-12 | 35.01 | 36.06 | 34.94 | 35.91 | +2.54% | 1.45 | 2.84% |
| 2026-01-09 | 34.85 | 35.32 | 34.60 | 35.02 | -0.40% | 1.09 | 2.17% |
| 2026-01-08 | 34.66 | 35.35 | 34.50 | 35.16 | +1.47% | 1.11 | 2.20% |
| 2026-01-07 | 34.29 | 34.81 | 34.24 | 34.65 | +1.29% | 0.99 | 1.98% |
| 2026-01-06 | 34.16 | 34.50 | 33.81 | 34.21 | +0.50% | 0.93 | 1.89% |
| 2026-01-05 | 33.20 | 34.10 | 32.86 | 34.04 | +3.78% | 1.11 | 2.28% |
| 2025-12-31 | 33.20 | 33.20 | 32.39 | 32.80 | -0.49% | 0.63 | 1.33% |
| 2025-12-30 | 32.72 | 33.16 | 32.58 | 32.96 | +0.61% | 0.60 | 1.26% |
| 2025-12-29 | 32.41 | 33.06 | 32.41 | 32.76 | +0.34% | 0.57 | 1.19% |
| 2025-12-26 | 32.81 | 33.03 | 32.41 | 32.65 | -0.55% | 0.57 | 1.21% |
| 2025-12-25 | 32.77 | 33.09 | 32.54 | 32.83 | +0.31% | 0.47 | 1.00% |
| 2025-12-24 | 31.64 | 32.86 | 31.64 | 32.73 | +2.99% | 0.77 | 1.64% |
| 2025-12-23 | 31.93 | 32.29 | 31.70 | 31.78 | -1.09% | 0.57 | 1.24% |
| 2025-12-22 | 31.86 | 32.47 | 31.51 | 32.13 | +1.36% | 0.61 | 1.31% |
| 2025-12-19 | 32.21 | 32.36 | 31.66 | 31.70 | -0.63% | 0.53 | 1.16% |