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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 59.99 | 62.28 | 58.66 | 59.88 | -0.32% | 3.50 | 8.09% |
| 2025-07-22 | 56.79 | 60.86 | 56.20 | 60.07 | +5.65% | 3.85 | 9.11% |
| 2025-07-21 | 57.58 | 58.00 | 56.50 | 56.86 | -1.34% | 1.53 | 3.76% |
| 2025-07-18 | 58.20 | 58.88 | 57.28 | 57.63 | -1.34% | 1.58 | 3.81% |
| 2025-07-17 | 57.75 | 58.63 | 57.60 | 58.41 | -0.19% | 1.45 | 3.50% |
| 2025-07-16 | 56.02 | 58.59 | 55.80 | 58.52 | +3.94% | 2.33 | 5.65% |
| 2025-07-15 | 56.11 | 56.81 | 55.27 | 56.30 | -0.32% | 1.26 | 3.14% |
| 2025-07-14 | 57.54 | 57.54 | 56.32 | 56.48 | -1.84% | 1.33 | 3.29% |
| 2025-07-11 | 56.15 | 58.67 | 55.46 | 57.54 | +2.16% | 2.09 | 5.10% |
| 2025-07-10 | 56.61 | 57.22 | 55.93 | 56.32 | -0.65% | 1.03 | 2.54% |
| 2025-07-09 | 58.09 | 58.50 | 56.11 | 56.69 | -2.50% | 1.82 | 4.43% |
| 2025-07-08 | 57.84 | 58.53 | 57.36 | 58.15 | +0.80% | 1.83 | 4.41% |
| 2025-07-07 | 58.71 | 59.23 | 57.58 | 57.69 | -2.05% | 1.44 | 3.44% |
| 2025-07-04 | 58.33 | 61.70 | 57.42 | 58.90 | +0.46% | 2.91 | 6.85% |
| 2025-07-03 | 58.57 | 59.81 | 58.03 | 58.63 | -0.10% | 2.00 | 4.74% |
| 2025-07-02 | 60.12 | 60.48 | 58.13 | 58.69 | -2.36% | 2.73 | 6.46% |
| 2025-07-01 | 61.48 | 63.35 | 59.82 | 60.10 | -2.55% | 4.13 | 9.44% |
| 2025-06-30 | 63.77 | 65.68 | 60.69 | 61.68 | +1.61% | 6.34 | 14.01% |
| 2025-06-27 | 59.54 | 61.82 | 58.54 | 60.70 | +1.81% | 3.99 | 9.23% |
| 2025-06-26 | 59.20 | 62.57 | 58.43 | 59.62 | +0.76% | 4.48 | 10.31% |