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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 55.84 | 60.20 | 55.49 | 59.18 | +7.11% | 4.60 | 11.09% |
| 2025-06-24 | 52.99 | 56.43 | 52.74 | 55.25 | +4.90% | 2.64 | 6.71% |
| 2025-06-23 | 49.06 | 53.84 | 49.06 | 52.66 | +5.30% | 2.37 | 6.33% |
| 2025-06-20 | 51.43 | 52.01 | 49.86 | 50.01 | -2.75% | 0.89 | 2.46% |
| 2025-06-19 | 51.95 | 52.82 | 50.99 | 51.43 | -0.96% | 1.21 | 3.25% |
| 2025-06-18 | 51.23 | 52.35 | 50.85 | 51.93 | +0.85% | 0.90 | 2.42% |
| 2025-06-17 | 51.44 | 52.05 | 50.88 | 51.49 | +0.21% | 0.76 | 2.06% |
| 2025-06-16 | 51.27 | 51.83 | 51.05 | 51.38 | -0.12% | 0.55 | 1.48% |
| 2025-06-13 | 52.32 | 53.95 | 51.01 | 51.44 | -2.66% | 1.18 | 3.18% |
| 2025-06-12 | 53.33 | 53.96 | 52.64 | 52.84 | -0.90% | 0.71 | 1.86% |
| 2025-06-11 | 53.57 | 54.24 | 53.27 | 53.32 | -0.07% | 0.81 | 2.10% |
| 2025-06-10 | 55.50 | 55.80 | 52.71 | 53.36 | -3.52% | 1.28 | 3.32% |
| 2025-06-09 | 54.48 | 56.39 | 54.47 | 55.31 | +1.69% | 1.51 | 3.81% |
| 2025-06-06 | 54.84 | 54.97 | 53.78 | 54.39 | -0.78% | 1.13 | 2.90% |
| 2025-06-05 | 54.34 | 55.17 | 53.20 | 54.82 | +0.88% | 1.44 | 3.70% |
| 2025-06-04 | 54.56 | 55.71 | 54.15 | 54.34 | -0.26% | 1.24 | 3.17% |
| 2025-06-03 | 52.45 | 55.38 | 52.45 | 54.48 | +2.67% | 1.90 | 4.91% |
| 2025-05-30 | 54.74 | 54.79 | 52.45 | 53.06 | -2.90% | 0.99 | 2.60% |
| 2025-05-29 | 52.77 | 55.72 | 52.64 | 54.65 | +4.54% | 1.71 | 4.37% |
| 2025-05-28 | 52.97 | 53.49 | 52.07 | 52.28 | -1.32% | 0.54 | 1.42% |