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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 101.70 | 103.78 | 99.60 | 103.60 | +1.94% | 5.77 | 7.75% |
| 2026-04-21 | 104.24 | 104.24 | 99.60 | 101.63 | -3.44% | 5.41 | 7.30% |
| 2026-04-20 | 104.60 | 107.70 | 103.54 | 105.25 | -0.22% | 4.54 | 5.90% |
| 2026-04-17 | 105.96 | 108.05 | 104.43 | 105.48 | -1.73% | 5.54 | 7.16% |
| 2026-04-16 | 106.59 | 108.00 | 104.25 | 107.34 | +1.79% | 5.73 | 7.36% |
| 2026-04-15 | 110.02 | 110.80 | 104.66 | 105.45 | -3.29% | 7.52 | 9.61% |
| 2026-04-14 | 106.69 | 112.66 | 105.00 | 109.04 | +4.74% | 10.73 | 13.54% |
| 2026-04-13 | 98.50 | 106.89 | 98.48 | 104.11 | +5.06% | 8.58 | 11.24% |
| 2026-04-10 | 98.50 | 102.20 | 98.36 | 99.10 | +1.64% | 6.40 | 8.94% |
| 2026-04-09 | 97.00 | 100.10 | 96.55 | 97.50 | -2.07% | 4.59 | 6.54% |
| 2026-04-08 | 95.43 | 99.82 | 94.00 | 99.56 | +9.21% | 6.48 | 9.35% |
| 2026-04-07 | 89.00 | 93.43 | 89.00 | 91.16 | +3.18% | 3.92 | 5.98% |
| 2026-04-03 | 90.91 | 91.30 | 87.58 | 88.35 | -1.93% | 3.18 | 5.00% |
| 2026-04-02 | 93.66 | 94.50 | 88.71 | 90.09 | -4.72% | 3.86 | 5.93% |
| 2026-04-01 | 92.00 | 95.85 | 91.39 | 94.55 | +6.48% | 5.59 | 8.32% |
| 2026-03-31 | 94.10 | 94.10 | 88.80 | 88.80 | -5.32% | 3.70 | 5.72% |
| 2026-03-30 | 92.69 | 94.60 | 91.60 | 93.79 | -0.33% | 2.73 | 4.10% |
| 2026-03-27 | 93.00 | 95.21 | 91.37 | 94.10 | +1.14% | 2.99 | 4.47% |
| 2026-03-26 | 97.10 | 98.77 | 92.70 | 93.04 | -4.21% | 3.33 | 4.91% |
| 2026-03-25 | 96.00 | 99.12 | 94.72 | 97.13 | +2.89% | 4.46 | 6.41% |