中芯国际 sh.688981
131.33
+3.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 129.33 | 132.18 | 126.50 | 131.33 | +3.23% | 155.17 | 6.00% |
| 2026-05-21 | 134.00 | 137.63 | 127.10 | 127.22 | -4.92% | 206.02 | 7.74% |
| 2026-05-20 | 118.00 | 136.63 | 117.50 | 133.81 | +12.62% | 289.97 | 11.25% |
| 2026-05-19 | 116.16 | 118.88 | 112.68 | 118.82 | +1.02% | 97.14 | 4.20% |
| 2026-05-18 | 117.40 | 120.34 | 115.60 | 117.62 | -1.18% | 88.55 | 3.75% |
| 2026-05-15 | 121.00 | 125.00 | 118.48 | 119.02 | +0.95% | 161.52 | 6.64% |
| 2026-05-14 | 121.92 | 124.04 | 117.00 | 117.90 | -3.25% | 94.51 | 3.95% |
| 2026-05-13 | 119.00 | 122.50 | 116.04 | 121.86 | -0.10% | 113.74 | 4.78% |
| 2026-05-12 | 124.44 | 125.44 | 120.00 | 121.98 | -0.44% | 100.19 | 4.09% |
| 2026-05-11 | 122.99 | 124.57 | 121.90 | 122.52 | +1.84% | 100.17 | 4.08% |
| 2026-05-08 | 122.90 | 123.19 | 120.05 | 120.31 | -4.01% | 85.96 | 3.54% |
| 2026-05-07 | 125.11 | 127.48 | 122.22 | 125.34 | +1.82% | 104.83 | 4.21% |
| 2026-05-06 | 122.00 | 128.12 | 121.74 | 123.10 | +3.68% | 161.77 | 6.47% |
| 2026-04-30 | 113.31 | 119.88 | 113.30 | 118.73 | +5.57% | 119.12 | 5.09% |
| 2026-04-29 | 113.35 | 113.82 | 109.78 | 112.47 | -1.34% | 57.50 | 2.58% |
| 2026-04-28 | 115.24 | 117.64 | 113.02 | 114.00 | -2.21% | 72.10 | 3.13% |
| 2026-04-27 | 113.25 | 117.69 | 112.60 | 116.58 | +5.06% | 112.50 | 4.85% |
| 2026-04-24 | 105.58 | 113.25 | 104.61 | 110.96 | +4.70% | 99.80 | 4.55% |
| 2026-04-23 | 108.88 | 109.12 | 105.20 | 105.98 | -1.75% | 47.25 | 2.21% |
| 2026-04-22 | 106.80 | 108.08 | 106.50 | 107.87 | +0.38% | 40.23 | 1.88% |