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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 75.03 | 87.00 | 73.00 | 83.49 | +7.59% | 11.85 | 20.95% |
| 2025-08-19 | 72.00 | 83.13 | 69.00 | 77.60 | +6.04% | 9.83 | 18.16% |
| 2025-08-18 | 75.16 | 75.95 | 71.51 | 73.18 | +1.13% | 6.77 | 12.84% |
| 2025-08-15 | 66.66 | 72.97 | 66.01 | 72.36 | +7.20% | 5.90 | 11.87% |
| 2025-08-14 | 68.88 | 73.50 | 67.18 | 67.50 | -2.23% | 6.21 | 12.39% |
| 2025-08-13 | 67.50 | 69.53 | 67.02 | 69.04 | +0.71% | 5.27 | 10.79% |
| 2025-08-12 | 64.80 | 70.49 | 63.60 | 68.55 | +6.93% | 6.98 | 14.55% |
| 2025-08-11 | 60.63 | 65.44 | 60.60 | 64.11 | +6.18% | 3.98 | 8.83% |
| 2025-08-08 | 63.20 | 64.00 | 59.96 | 60.38 | -8.31% | 4.95 | 11.24% |
| 2025-08-07 | 63.76 | 66.00 | 62.23 | 65.85 | +4.86% | 5.47 | 11.88% |
| 2025-08-06 | 60.55 | 63.65 | 59.88 | 62.80 | +3.72% | 3.24 | 7.32% |
| 2025-08-05 | 61.19 | 61.40 | 60.08 | 60.55 | -1.00% | 1.93 | 4.45% |
| 2025-08-04 | 58.33 | 61.44 | 58.13 | 61.16 | +2.96% | 2.42 | 5.64% |
| 2025-08-01 | 61.00 | 61.59 | 59.00 | 59.40 | -1.82% | 1.92 | 4.49% |
| 2025-07-31 | 60.45 | 62.43 | 60.25 | 60.50 | +0.41% | 2.72 | 6.19% |
| 2025-07-30 | 61.00 | 62.29 | 59.59 | 60.25 | -2.25% | 2.03 | 4.67% |
| 2025-07-29 | 61.85 | 62.45 | 60.81 | 61.64 | +0.02% | 2.06 | 4.70% |
| 2025-07-28 | 63.40 | 63.88 | 61.62 | 61.63 | -3.28% | 2.49 | 5.59% |
| 2025-07-25 | 62.91 | 64.97 | 60.69 | 63.72 | +2.31% | 3.73 | 8.31% |
| 2025-07-24 | 59.90 | 63.00 | 59.50 | 62.28 | +4.01% | 3.28 | 7.46% |