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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 144.58 | 151.60 | 139.50 | 146.18 | +0.82% | 8.99 | 8.58% |
| 2026-02-13 | 141.00 | 148.66 | 139.03 | 144.99 | +1.50% | 8.56 | 8.22% |
| 2026-02-12 | 133.18 | 144.00 | 132.80 | 142.85 | +7.26% | 9.68 | 9.79% |
| 2026-02-11 | 133.99 | 138.00 | 132.51 | 133.18 | -3.28% | 4.73 | 4.91% |
| 2026-02-10 | 133.20 | 141.49 | 132.11 | 137.70 | +3.40% | 8.57 | 8.74% |
| 2026-02-09 | 127.96 | 135.60 | 125.00 | 133.17 | +6.64% | 7.06 | 7.50% |
| 2026-02-06 | 125.50 | 127.80 | 122.40 | 124.88 | -2.13% | 4.72 | 5.28% |
| 2026-02-05 | 127.80 | 133.37 | 125.10 | 127.60 | -3.36% | 5.12 | 5.60% |
| 2026-02-04 | 128.88 | 133.88 | 127.02 | 132.04 | +0.79% | 6.12 | 6.53% |
| 2026-02-03 | 126.22 | 133.78 | 123.33 | 131.00 | +5.59% | 8.67 | 9.45% |
| 2026-02-02 | 132.03 | 134.00 | 122.87 | 124.06 | -8.99% | 10.15 | 11.21% |
| 2026-01-30 | 127.32 | 138.88 | 126.17 | 136.31 | +5.58% | 11.02 | 11.56% |
| 2026-01-29 | 135.66 | 137.22 | 126.58 | 129.10 | -5.19% | 10.23 | 10.87% |
| 2026-01-28 | 143.98 | 145.57 | 132.30 | 136.16 | -5.80% | 11.14 | 11.36% |
| 2026-01-27 | 142.90 | 148.88 | 138.00 | 144.55 | +1.08% | 10.21 | 9.93% |
| 2026-01-26 | 154.80 | 161.00 | 139.00 | 143.01 | -9.70% | 14.57 | 13.76% |
| 2026-01-23 | 165.00 | 165.00 | 151.05 | 158.37 | +1.19% | 12.82 | 11.52% |
| 2026-01-22 | 161.99 | 168.58 | 150.80 | 156.50 | -1.57% | 16.74 | 14.86% |
| 2026-01-21 | 135.00 | 162.00 | 133.61 | 159.00 | +15.78% | 15.83 | 14.69% |
| 2026-01-20 | 141.00 | 145.00 | 132.90 | 137.33 | -2.75% | 8.83 | 9.00% |