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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 93.60 | 95.70 | 90.28 | 94.40 | +3.85% | 4.37 | 6.58% |
| 2026-03-23 | 95.80 | 96.90 | 90.00 | 90.90 | -7.17% | 4.80 | 7.19% |
| 2026-03-20 | 101.71 | 103.47 | 97.92 | 97.92 | -1.99% | 5.12 | 7.10% |
| 2026-03-19 | 103.00 | 105.00 | 99.10 | 99.91 | -6.08% | 7.20 | 9.97% |
| 2026-03-18 | 104.99 | 106.57 | 103.10 | 106.38 | +2.04% | 3.90 | 5.20% |
| 2026-03-17 | 109.99 | 109.99 | 103.89 | 104.25 | -4.37% | 4.46 | 5.88% |
| 2026-03-16 | 106.26 | 110.93 | 104.87 | 109.01 | +2.29% | 4.73 | 6.12% |
| 2026-03-13 | 108.60 | 111.29 | 106.00 | 106.57 | -3.14% | 4.28 | 5.54% |
| 2026-03-12 | 112.01 | 115.97 | 108.00 | 110.02 | -2.31% | 5.52 | 6.93% |
| 2026-03-11 | 121.50 | 123.14 | 112.00 | 112.62 | -7.23% | 8.56 | 10.30% |
| 2026-03-10 | 123.50 | 124.48 | 119.50 | 121.40 | +1.12% | 5.32 | 6.10% |
| 2026-03-09 | 120.00 | 122.00 | 114.82 | 120.05 | -5.17% | 6.03 | 7.15% |
| 2026-03-06 | 119.01 | 127.61 | 119.01 | 126.60 | +5.32% | 6.84 | 7.65% |
| 2026-03-05 | 121.00 | 124.82 | 118.04 | 120.20 | +2.85% | 5.43 | 6.27% |
| 2026-03-04 | 118.00 | 121.95 | 115.50 | 116.87 | -2.92% | 6.15 | 7.27% |
| 2026-03-03 | 137.00 | 138.42 | 120.03 | 120.38 | -13.03% | 10.21 | 11.23% |
| 2026-03-02 | 140.00 | 144.66 | 137.21 | 138.42 | -4.98% | 7.50 | 7.50% |
| 2026-02-27 | 136.15 | 148.80 | 133.91 | 145.68 | +3.47% | 9.22 | 9.05% |
| 2026-02-26 | 137.78 | 142.97 | 132.00 | 140.80 | +2.66% | 7.60 | 7.75% |
| 2026-02-25 | 146.03 | 146.17 | 136.62 | 137.15 | -6.18% | 7.76 | 7.81% |