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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 153.97 | 156.66 | 130.58 | 134.00 | -11.41% | 15.90 | 16.34% |
| 2025-10-22 | 141.02 | 158.58 | 134.99 | 151.26 | +7.28% | 20.00 | 19.12% |
| 2025-10-21 | 131.64 | 147.00 | 128.00 | 141.00 | +8.47% | 15.98 | 16.24% |
| 2025-10-20 | 135.00 | 138.00 | 127.19 | 129.99 | -0.85% | 14.00 | 14.82% |
| 2025-10-17 | 141.00 | 148.55 | 130.07 | 131.10 | -11.72% | 18.20 | 18.44% |
| 2025-10-16 | 144.00 | 154.44 | 137.00 | 148.51 | +3.51% | 18.85 | 17.83% |
| 2025-10-15 | 148.33 | 148.33 | 130.58 | 143.47 | -0.30% | 22.24 | 22.50% |
| 2025-10-14 | 143.00 | 162.00 | 142.60 | 143.90 | -0.07% | 28.38 | 26.34% |
| 2025-10-13 | 120.93 | 144.00 | 120.43 | 144.00 | +19.80% | 24.47 | 25.89% |
| 2025-10-10 | 125.00 | 135.81 | 119.20 | 120.20 | -1.68% | 26.54 | 29.17% |
| 2025-10-09 | 110.00 | 122.26 | 110.00 | 122.26 | +20.00% | 20.31 | 23.69% |
| 2025-09-30 | 90.55 | 104.50 | 87.60 | 101.88 | +15.41% | 13.13 | 19.38% |
| 2025-09-29 | 89.17 | 90.40 | 84.01 | 88.28 | -2.99% | 6.69 | 10.70% |
| 2025-09-26 | 91.95 | 95.80 | 89.03 | 91.00 | -2.68% | 7.79 | 11.90% |
| 2025-09-25 | 84.00 | 96.00 | 83.00 | 93.51 | +10.93% | 13.33 | 21.01% |
| 2025-09-24 | 80.80 | 87.56 | 79.90 | 84.30 | +3.31% | 9.41 | 15.82% |
| 2025-09-23 | 83.00 | 85.44 | 78.81 | 81.60 | -0.54% | 7.27 | 12.50% |
| 2025-09-22 | 77.00 | 86.15 | 75.88 | 82.04 | +8.23% | 10.89 | 18.59% |
| 2025-09-19 | 75.00 | 76.88 | 73.50 | 75.80 | +0.61% | 5.96 | 11.11% |
| 2025-09-18 | 72.10 | 82.00 | 72.10 | 75.34 | +4.29% | 9.14 | 16.54% |