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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 71.01 | 74.32 | 70.01 | 72.24 | +1.08% | 3.00 | 5.78% |
| 2025-09-16 | 71.09 | 73.00 | 70.70 | 71.47 | -0.67% | 2.68 | 5.23% |
| 2025-09-15 | 74.98 | 75.49 | 71.20 | 71.95 | -2.08% | 3.49 | 6.70% |
| 2025-09-12 | 72.29 | 75.85 | 71.81 | 73.48 | +3.20% | 5.61 | 10.59% |
| 2025-09-11 | 67.69 | 72.30 | 66.66 | 71.20 | +5.17% | 4.15 | 8.25% |
| 2025-09-10 | 67.40 | 69.10 | 67.35 | 67.70 | +0.76% | 1.87 | 3.84% |
| 2025-09-09 | 69.42 | 69.96 | 67.00 | 67.19 | -3.21% | 2.33 | 4.78% |
| 2025-09-08 | 69.77 | 70.68 | 67.99 | 69.42 | -1.11% | 2.46 | 4.99% |
| 2025-09-05 | 68.46 | 70.20 | 67.20 | 70.20 | +2.54% | 2.78 | 5.64% |
| 2025-09-04 | 75.44 | 75.49 | 66.76 | 68.46 | -9.32% | 5.46 | 10.88% |
| 2025-09-03 | 77.15 | 79.00 | 74.41 | 75.50 | -1.26% | 4.59 | 8.38% |
| 2025-09-02 | 81.00 | 82.49 | 74.35 | 76.46 | -9.17% | 8.51 | 15.32% |
| 2025-09-01 | 77.80 | 86.88 | 76.05 | 84.18 | +12.65% | 10.40 | 17.93% |
| 2025-08-29 | 77.88 | 77.88 | 74.01 | 74.73 | -6.24% | 5.59 | 10.38% |
| 2025-08-28 | 75.45 | 82.00 | 73.99 | 79.70 | +4.44% | 7.36 | 13.14% |
| 2025-08-27 | 77.50 | 82.50 | 76.31 | 76.31 | -0.90% | 5.65 | 10.03% |
| 2025-08-26 | 79.80 | 79.88 | 75.50 | 77.00 | -5.25% | 6.16 | 11.12% |
| 2025-08-25 | 86.17 | 88.21 | 80.01 | 81.27 | -3.31% | 9.39 | 15.84% |
| 2025-08-22 | 82.68 | 86.80 | 80.00 | 84.05 | +5.08% | 7.91 | 13.14% |
| 2025-08-21 | 82.00 | 92.88 | 79.50 | 79.99 | -4.19% | 10.81 | 17.65% |