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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.44 | 32.32 | 31.30 | 31.90 | +0.57% | 0.67 | 1.45% |
| 2025-12-17 | 31.72 | 31.84 | 30.62 | 31.72 | +0.67% | 1.04 | 2.33% |
| 2025-12-16 | 32.31 | 32.42 | 31.45 | 31.51 | -2.93% | 0.81 | 1.77% |
| 2025-12-15 | 32.97 | 33.09 | 32.38 | 32.46 | -2.11% | 0.52 | 1.10% |
| 2025-12-12 | 32.50 | 33.36 | 32.47 | 33.16 | +0.67% | 0.71 | 1.50% |
| 2025-12-11 | 34.23 | 34.23 | 32.94 | 32.94 | -3.03% | 0.73 | 1.51% |
| 2025-12-10 | 33.81 | 34.16 | 33.51 | 33.97 | -0.32% | 0.78 | 1.61% |
| 2025-12-09 | 34.57 | 35.14 | 34.00 | 34.08 | -1.42% | 0.83 | 1.67% |
| 2025-12-08 | 33.91 | 34.98 | 33.91 | 34.57 | +2.16% | 1.22 | 2.46% |
| 2025-12-05 | 33.64 | 33.85 | 32.90 | 33.84 | +0.62% | 0.61 | 1.27% |
| 2025-12-04 | 33.80 | 34.05 | 33.08 | 33.63 | -0.44% | 0.67 | 1.39% |
| 2025-12-03 | 34.80 | 35.17 | 33.57 | 33.78 | -2.34% | 0.88 | 1.80% |
| 2025-12-02 | 34.75 | 35.12 | 34.35 | 34.59 | -1.09% | 1.02 | 2.04% |
| 2025-12-01 | 34.40 | 35.60 | 33.73 | 34.97 | +2.79% | 1.58 | 3.15% |
| 2025-11-28 | 33.39 | 34.22 | 33.21 | 34.02 | +1.89% | 0.98 | 2.01% |
| 2025-11-27 | 32.71 | 34.05 | 32.71 | 33.39 | +1.67% | 0.98 | 2.03% |
| 2025-11-26 | 32.65 | 33.64 | 32.51 | 32.84 | +0.40% | 0.80 | 1.68% |
| 2025-11-25 | 32.63 | 33.18 | 32.55 | 32.71 | +1.14% | 0.84 | 1.78% |
| 2025-11-24 | 32.10 | 32.60 | 31.40 | 32.34 | +1.00% | 0.84 | 1.81% |
| 2025-11-21 | 33.68 | 34.06 | 31.93 | 32.02 | -5.99% | 1.49 | 3.16% |