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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 108.00 | 108.95 | 103.70 | 104.05 | -4.52% | 3.62 | 4.79% |
| 2025-12-17 | 108.99 | 109.79 | 105.00 | 108.98 | -0.29% | 3.97 | 5.17% |
| 2025-12-16 | 110.00 | 111.20 | 105.20 | 109.30 | +0.28% | 3.44 | 4.43% |
| 2025-12-15 | 115.50 | 115.85 | 108.60 | 109.00 | -7.63% | 5.91 | 7.40% |
| 2025-12-12 | 114.09 | 121.97 | 110.46 | 118.00 | +3.72% | 6.92 | 8.28% |
| 2025-12-11 | 120.90 | 122.80 | 113.35 | 113.77 | -5.19% | 6.34 | 7.67% |
| 2025-12-10 | 115.00 | 121.94 | 112.60 | 120.00 | +3.91% | 9.80 | 11.58% |
| 2025-12-09 | 115.18 | 118.00 | 111.89 | 115.49 | -1.84% | 7.28 | 8.88% |
| 2025-12-08 | 109.21 | 121.80 | 106.30 | 117.65 | +7.96% | 10.83 | 13.20% |
| 2025-12-05 | 107.70 | 112.78 | 103.30 | 108.98 | +0.81% | 7.03 | 9.08% |
| 2025-12-04 | 105.00 | 109.51 | 101.02 | 108.10 | +2.94% | 5.73 | 7.61% |
| 2025-12-03 | 106.97 | 107.75 | 104.00 | 105.01 | -2.41% | 3.87 | 5.15% |
| 2025-12-02 | 111.00 | 112.21 | 106.92 | 107.60 | -4.31% | 4.39 | 5.66% |
| 2025-12-01 | 118.97 | 119.00 | 108.50 | 112.45 | -5.66% | 10.45 | 13.03% |
| 2025-11-28 | 115.00 | 120.60 | 112.41 | 119.20 | +3.38% | 9.95 | 11.87% |
| 2025-11-27 | 123.98 | 127.76 | 114.51 | 115.30 | -2.40% | 10.42 | 12.18% |
| 2025-11-26 | 111.00 | 122.60 | 111.00 | 118.13 | +6.04% | 11.30 | 13.33% |
| 2025-11-25 | 107.66 | 116.98 | 107.38 | 111.40 | +7.26% | 9.29 | 11.59% |
| 2025-11-24 | 102.00 | 104.42 | 99.00 | 103.86 | +4.07% | 4.64 | 6.40% |
| 2025-11-21 | 106.00 | 108.00 | 99.80 | 99.80 | -9.19% | 7.34 | 9.93% |