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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.19 | 40.00 | 38.69 | 39.53 | +0.76% | 1.96 | 3.45% |
| 2025-09-16 | 38.87 | 39.43 | 38.36 | 39.23 | +0.74% | 1.89 | 3.36% |
| 2025-09-15 | 41.01 | 41.41 | 38.75 | 38.94 | +1.67% | 3.42 | 6.02% |
| 2025-09-12 | 37.70 | 39.15 | 37.47 | 38.30 | +1.40% | 2.55 | 4.61% |
| 2025-09-11 | 36.68 | 37.80 | 36.13 | 37.77 | +3.28% | 2.09 | 3.90% |
| 2025-09-10 | 37.35 | 37.58 | 36.45 | 36.57 | -1.35% | 1.41 | 2.65% |
| 2025-09-09 | 37.88 | 38.17 | 36.97 | 37.07 | -2.50% | 1.28 | 2.37% |
| 2025-09-08 | 37.51 | 38.28 | 37.33 | 38.02 | +0.77% | 1.50 | 2.75% |
| 2025-09-05 | 37.00 | 37.79 | 36.30 | 37.73 | +2.72% | 1.81 | 3.37% |
| 2025-09-04 | 38.50 | 39.09 | 35.92 | 36.73 | -4.60% | 2.40 | 4.44% |
| 2025-09-03 | 39.50 | 40.28 | 38.35 | 38.50 | -2.26% | 2.07 | 3.65% |
| 2025-09-02 | 41.16 | 41.78 | 38.80 | 39.39 | -5.08% | 2.81 | 4.90% |
| 2025-09-01 | 41.47 | 42.45 | 40.94 | 41.50 | +0.97% | 2.37 | 3.95% |
| 2025-08-29 | 42.55 | 42.57 | 40.60 | 41.10 | -3.50% | 2.86 | 4.83% |
| 2025-08-28 | 41.26 | 42.67 | 40.57 | 42.59 | +3.37% | 3.00 | 4.99% |
| 2025-08-27 | 41.84 | 43.78 | 41.10 | 41.20 | -1.03% | 3.94 | 6.42% |
| 2025-08-26 | 41.88 | 42.55 | 41.30 | 41.63 | -1.12% | 2.39 | 3.95% |
| 2025-08-25 | 42.82 | 43.83 | 41.39 | 42.10 | -0.66% | 3.38 | 5.62% |
| 2025-08-22 | 41.16 | 42.97 | 41.13 | 42.38 | +2.96% | 3.66 | 6.08% |
| 2025-08-21 | 42.88 | 43.33 | 40.88 | 41.16 | -2.35% | 2.93 | 4.91% |