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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 114.40 | 115.00 | 109.01 | 109.90 | -1.88% | 3.16 | 3.99% |
| 2025-11-19 | 114.01 | 115.26 | 111.01 | 112.00 | -3.30% | 4.40 | 5.46% |
| 2025-11-18 | 113.00 | 121.66 | 113.00 | 115.82 | +2.04% | 8.76 | 10.40% |
| 2025-11-17 | 113.00 | 115.80 | 111.55 | 113.51 | +0.44% | 4.96 | 6.11% |
| 2025-11-14 | 112.96 | 116.83 | 110.80 | 113.01 | -1.60% | 5.47 | 6.72% |
| 2025-11-13 | 112.00 | 117.50 | 110.76 | 114.85 | +2.73% | 7.93 | 9.72% |
| 2025-11-12 | 108.00 | 112.41 | 108.00 | 111.80 | +0.49% | 4.77 | 6.06% |
| 2025-11-11 | 113.71 | 114.98 | 108.53 | 111.25 | -0.67% | 6.16 | 7.74% |
| 2025-11-10 | 114.16 | 116.00 | 109.01 | 112.00 | -3.22% | 7.23 | 9.09% |
| 2025-11-07 | 118.10 | 119.06 | 114.74 | 115.73 | -5.28% | 7.90 | 9.50% |
| 2025-11-06 | 116.00 | 123.99 | 114.20 | 122.18 | +7.55% | 14.41 | 16.92% |
| 2025-11-05 | 111.89 | 116.20 | 110.80 | 113.60 | -0.42% | 6.26 | 7.75% |
| 2025-11-04 | 118.25 | 118.68 | 113.86 | 114.08 | -2.93% | 5.48 | 6.64% |
| 2025-11-03 | 116.85 | 119.99 | 113.89 | 117.52 | +0.63% | 7.37 | 8.79% |
| 2025-10-31 | 124.80 | 125.81 | 116.43 | 116.78 | -6.95% | 12.19 | 14.38% |
| 2025-10-30 | 128.10 | 130.01 | 120.07 | 125.50 | -4.33% | 14.99 | 16.81% |
| 2025-10-29 | 137.00 | 138.00 | 126.98 | 131.18 | -5.76% | 15.55 | 16.59% |
| 2025-10-28 | 144.36 | 148.50 | 134.35 | 139.20 | -6.58% | 15.89 | 15.80% |
| 2025-10-27 | 146.98 | 149.00 | 136.00 | 149.00 | +2.06% | 19.00 | 18.59% |
| 2025-10-24 | 136.00 | 146.99 | 133.96 | 145.99 | +8.95% | 22.03 | 22.02% |