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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 91.67 | 92.48 | 89.35 | 89.35 | -3.21% | 67.63 | 3.75% |
| 2025-08-18 | 93.50 | 95.17 | 91.36 | 92.31 | +0.51% | 77.50 | 4.19% |
| 2025-08-15 | 89.00 | 93.30 | 88.48 | 91.84 | +2.66% | 62.88 | 3.47% |
| 2025-08-14 | 88.69 | 92.58 | 88.69 | 89.46 | +0.90% | 67.42 | 3.73% |
| 2025-08-13 | 88.01 | 89.23 | 88.00 | 88.66 | +0.16% | 34.06 | 1.93% |
| 2025-08-12 | 86.95 | 90.10 | 86.42 | 88.52 | +1.79% | 48.71 | 2.77% |
| 2025-08-11 | 86.69 | 87.18 | 86.22 | 86.96 | +0.35% | 24.24 | 1.40% |
| 2025-08-08 | 88.00 | 88.50 | 86.66 | 86.66 | -4.34% | 50.99 | 2.94% |
| 2025-08-07 | 90.70 | 91.70 | 89.75 | 90.59 | -0.21% | 28.60 | 1.59% |
| 2025-08-06 | 89.86 | 91.00 | 89.53 | 90.78 | +0.87% | 24.19 | 1.35% |
| 2025-08-05 | 89.85 | 90.58 | 89.58 | 90.00 | -0.08% | 17.62 | 0.98% |
| 2025-08-04 | 87.95 | 90.63 | 87.88 | 90.07 | +2.02% | 25.69 | 1.44% |
| 2025-08-01 | 89.20 | 90.33 | 88.02 | 88.29 | -1.35% | 24.40 | 1.38% |
| 2025-07-31 | 90.32 | 92.75 | 89.46 | 89.50 | -0.95% | 41.87 | 2.32% |
| 2025-07-30 | 91.70 | 91.83 | 89.74 | 90.36 | -1.96% | 28.16 | 1.56% |
| 2025-07-29 | 92.00 | 92.63 | 90.81 | 92.17 | -0.01% | 27.00 | 1.48% |
| 2025-07-28 | 93.64 | 93.69 | 91.96 | 92.18 | -1.38% | 31.68 | 1.72% |
| 2025-07-25 | 91.74 | 93.68 | 90.99 | 93.47 | +1.87% | 40.76 | 2.22% |
| 2025-07-24 | 89.10 | 92.90 | 89.00 | 91.75 | +2.64% | 47.79 | 2.63% |
| 2025-07-23 | 88.90 | 90.19 | 88.30 | 89.39 | +0.35% | 28.32 | 1.59% |