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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.72 | 34.84 | 33.89 | 34.60 | -0.12% | 0.80 | 1.63% |
| 2025-10-22 | 34.78 | 35.15 | 34.43 | 34.64 | -0.74% | 0.82 | 1.65% |
| 2025-10-21 | 34.36 | 35.14 | 34.30 | 34.90 | +1.04% | 0.88 | 1.76% |
| 2025-10-20 | 34.55 | 34.75 | 34.07 | 34.54 | +2.01% | 0.92 | 1.86% |
| 2025-10-17 | 35.02 | 35.33 | 33.70 | 33.86 | -4.08% | 1.33 | 2.68% |
| 2025-10-16 | 35.89 | 36.23 | 35.12 | 35.30 | -1.73% | 1.44 | 2.82% |
| 2025-10-15 | 35.88 | 36.24 | 35.21 | 35.92 | +0.06% | 1.42 | 2.76% |
| 2025-10-14 | 37.63 | 38.46 | 35.72 | 35.90 | -4.22% | 1.98 | 3.72% |
| 2025-10-13 | 36.00 | 37.60 | 35.60 | 37.48 | +0.67% | 1.87 | 3.52% |
| 2025-10-10 | 39.77 | 39.77 | 37.12 | 37.23 | -6.83% | 2.61 | 4.77% |
| 2025-10-09 | 40.50 | 40.86 | 39.60 | 39.96 | +0.28% | 2.61 | 4.49% |
| 2025-09-30 | 39.09 | 40.37 | 39.09 | 39.85 | +1.94% | 1.68 | 2.92% |
| 2025-09-29 | 39.49 | 39.69 | 38.79 | 39.09 | -0.41% | 1.74 | 3.08% |
| 2025-09-26 | 39.80 | 40.60 | 39.16 | 39.25 | -2.31% | 1.74 | 3.04% |
| 2025-09-25 | 40.67 | 40.99 | 40.09 | 40.18 | -0.79% | 1.98 | 3.40% |
| 2025-09-24 | 38.81 | 40.98 | 38.81 | 40.50 | +3.42% | 2.94 | 5.09% |
| 2025-09-23 | 39.31 | 39.68 | 37.45 | 39.16 | -0.51% | 2.08 | 3.77% |
| 2025-09-22 | 38.71 | 39.60 | 38.49 | 39.36 | +1.23% | 1.65 | 2.92% |
| 2025-09-19 | 39.50 | 40.30 | 38.71 | 38.88 | -0.28% | 1.86 | 3.27% |
| 2025-09-18 | 40.00 | 40.86 | 38.38 | 38.99 | -1.37% | 2.72 | 4.74% |