灿芯股份 sh.688691
133.00
+8.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 122.50 | 138.50 | 122.43 | 133.00 | +8.39% | 21.72 | 22.77% |
| 2026-05-22 | 120.09 | 125.96 | 116.20 | 122.70 | +3.40% | 13.27 | 14.98% |
| 2026-05-21 | 128.43 | 130.00 | 116.66 | 118.67 | -7.62% | 16.84 | 18.45% |
| 2026-05-20 | 122.00 | 134.00 | 118.41 | 128.46 | +5.17% | 24.87 | 26.74% |
| 2026-05-19 | 109.92 | 122.85 | 106.88 | 122.14 | +12.99% | 18.21 | 21.55% |
| 2026-05-18 | 111.19 | 114.39 | 107.00 | 108.10 | -3.75% | 10.72 | 13.33% |
| 2026-05-15 | 116.40 | 120.26 | 110.01 | 112.31 | -3.57% | 11.00 | 13.16% |
| 2026-05-14 | 122.96 | 124.69 | 116.40 | 116.47 | -3.33% | 11.16 | 12.67% |
| 2026-05-13 | 118.10 | 121.28 | 115.18 | 120.48 | -0.52% | 9.98 | 11.52% |
| 2026-05-12 | 122.58 | 124.71 | 117.50 | 121.11 | -2.18% | 11.34 | 12.82% |
| 2026-05-11 | 121.55 | 126.66 | 119.68 | 123.81 | +3.57% | 15.80 | 17.54% |
| 2026-05-08 | 122.22 | 123.92 | 119.08 | 119.54 | -5.05% | 13.94 | 15.80% |
| 2026-05-07 | 124.43 | 127.00 | 122.00 | 125.90 | +1.48% | 14.47 | 15.94% |
| 2026-05-06 | 125.48 | 133.00 | 119.90 | 124.06 | +1.03% | 26.59 | 28.82% |
| 2026-04-30 | 108.36 | 125.00 | 108.00 | 122.80 | +15.85% | 20.35 | 23.98% |
| 2026-04-29 | 104.01 | 107.21 | 100.68 | 106.00 | +0.76% | 6.76 | 8.85% |
| 2026-04-28 | 112.00 | 113.99 | 104.52 | 105.20 | -7.72% | 10.56 | 13.39% |
| 2026-04-27 | 105.33 | 114.80 | 103.30 | 114.00 | +10.40% | 16.33 | 20.36% |
| 2026-04-24 | 97.73 | 108.10 | 95.47 | 103.26 | +5.37% | 12.53 | 16.77% |
| 2026-04-23 | 103.99 | 105.20 | 96.10 | 98.00 | -5.41% | 7.03 | 9.69% |