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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 147.50 | 154.02 | 137.00 | 141.21 | -0.80% | 11.59 | 11.31% |
| 2026-01-16 | 136.74 | 146.00 | 135.31 | 142.35 | +6.22% | 12.68 | 12.51% |
| 2026-01-15 | 138.00 | 141.88 | 132.58 | 134.02 | -2.97% | 10.24 | 10.58% |
| 2026-01-14 | 121.00 | 140.50 | 121.00 | 138.12 | +14.82% | 17.98 | 19.07% |
| 2026-01-13 | 127.00 | 127.00 | 119.19 | 120.29 | -5.89% | 8.13 | 9.28% |
| 2026-01-12 | 127.69 | 133.33 | 124.50 | 127.82 | -1.90% | 12.62 | 13.79% |
| 2026-01-09 | 114.00 | 137.00 | 111.00 | 130.30 | +13.35% | 18.70 | 21.01% |
| 2026-01-08 | 106.50 | 116.85 | 106.50 | 114.95 | +5.84% | 10.82 | 13.27% |
| 2026-01-07 | 111.97 | 112.82 | 106.56 | 108.61 | -0.46% | 7.96 | 10.20% |
| 2026-01-06 | 109.10 | 114.41 | 107.51 | 109.11 | +0.01% | 8.54 | 10.75% |
| 2026-01-05 | 104.13 | 110.43 | 102.60 | 109.10 | +6.98% | 9.03 | 11.74% |
| 2025-12-31 | 107.63 | 108.99 | 101.20 | 101.98 | -6.07% | 8.47 | 11.53% |
| 2025-12-30 | 106.50 | 114.00 | 105.00 | 108.57 | +4.49% | 11.22 | 14.28% |
| 2025-12-29 | 101.95 | 108.60 | 101.95 | 103.90 | +1.17% | 6.00 | 7.92% |
| 2025-12-26 | 105.40 | 107.52 | 102.00 | 102.70 | -1.66% | 4.48 | 6.03% |
| 2025-12-25 | 105.06 | 107.44 | 102.23 | 104.43 | -1.95% | 4.75 | 6.38% |
| 2025-12-24 | 108.69 | 110.20 | 104.01 | 106.51 | +0.86% | 5.67 | 7.44% |
| 2025-12-23 | 105.84 | 108.71 | 104.00 | 105.60 | -1.32% | 4.76 | 6.28% |
| 2025-12-22 | 101.88 | 110.86 | 101.01 | 107.01 | +6.18% | 6.34 | 8.40% |
| 2025-12-19 | 105.00 | 105.52 | 100.18 | 100.78 | -3.14% | 3.51 | 4.81% |