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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.68 | 34.96 | 32.93 | 34.06 | +1.67% | 1.49 | 3.05% |
| 2025-11-19 | 34.27 | 34.50 | 33.20 | 33.50 | -2.22% | 0.95 | 1.95% |
| 2025-11-18 | 33.40 | 35.39 | 33.35 | 34.26 | +2.02% | 1.59 | 3.19% |
| 2025-11-17 | 33.19 | 33.73 | 33.03 | 33.58 | +1.67% | 0.64 | 1.33% |
| 2025-11-14 | 33.50 | 33.60 | 33.02 | 33.03 | -2.16% | 0.81 | 1.70% |
| 2025-11-13 | 34.20 | 34.46 | 33.56 | 33.76 | -1.52% | 1.43 | 2.92% |
| 2025-11-12 | 34.61 | 34.64 | 33.75 | 34.28 | -1.01% | 0.67 | 1.35% |
| 2025-11-11 | 34.52 | 34.98 | 34.47 | 34.63 | +0.46% | 0.79 | 1.57% |
| 2025-11-10 | 34.45 | 34.79 | 34.16 | 34.47 | +0.32% | 0.58 | 1.17% |
| 2025-11-07 | 34.85 | 34.85 | 34.20 | 34.36 | -1.55% | 0.58 | 1.17% |
| 2025-11-06 | 34.92 | 35.15 | 34.37 | 34.90 | +0.26% | 0.72 | 1.44% |
| 2025-11-05 | 34.39 | 34.90 | 34.32 | 34.81 | +0.12% | 0.62 | 1.24% |
| 2025-11-04 | 35.46 | 35.71 | 34.52 | 34.77 | -2.63% | 0.80 | 1.58% |
| 2025-11-03 | 35.64 | 35.71 | 34.66 | 35.71 | -0.20% | 0.96 | 1.88% |
| 2025-10-31 | 35.59 | 36.33 | 35.36 | 35.78 | +0.51% | 0.91 | 1.77% |
| 2025-10-30 | 35.60 | 36.19 | 35.26 | 35.60 | -0.31% | 1.02 | 1.99% |
| 2025-10-29 | 36.25 | 36.25 | 35.46 | 35.71 | -0.47% | 0.87 | 1.70% |
| 2025-10-28 | 35.90 | 36.20 | 35.42 | 35.88 | -0.28% | 0.85 | 1.65% |
| 2025-10-27 | 35.70 | 36.20 | 35.21 | 35.98 | +1.52% | 1.20 | 2.33% |
| 2025-10-24 | 34.86 | 35.54 | 34.78 | 35.44 | +2.43% | 1.12 | 2.21% |