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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 88.70 | 90.55 | 88.50 | 89.08 | +0.07% | 26.63 | 1.50% |
| 2025-07-21 | 88.45 | 89.52 | 88.04 | 89.02 | +0.58% | 19.83 | 1.12% |
| 2025-07-18 | 88.75 | 89.13 | 87.93 | 88.51 | -0.32% | 19.48 | 1.11% |
| 2025-07-17 | 87.06 | 89.00 | 86.32 | 88.79 | +1.92% | 25.36 | 1.45% |
| 2025-07-16 | 87.73 | 88.20 | 86.77 | 87.12 | -0.88% | 17.21 | 0.99% |
| 2025-07-15 | 87.15 | 87.95 | 86.61 | 87.89 | +0.42% | 18.00 | 1.04% |
| 2025-07-14 | 88.30 | 88.49 | 87.47 | 87.52 | -0.73% | 16.68 | 0.95% |
| 2025-07-11 | 85.70 | 89.34 | 85.40 | 88.16 | +2.91% | 41.28 | 2.36% |
| 2025-07-10 | 85.61 | 86.17 | 85.50 | 85.67 | -0.21% | 15.07 | 0.88% |
| 2025-07-09 | 86.65 | 86.86 | 85.52 | 85.85 | -1.03% | 15.78 | 0.92% |
| 2025-07-08 | 85.49 | 86.85 | 85.18 | 86.74 | +1.47% | 18.76 | 1.09% |
| 2025-07-07 | 85.69 | 86.86 | 85.37 | 85.48 | -0.37% | 11.62 | 0.68% |
| 2025-07-04 | 86.00 | 87.20 | 84.86 | 85.80 | -0.51% | 21.66 | 1.27% |
| 2025-07-03 | 86.38 | 86.73 | 85.78 | 86.24 | +0.16% | 12.60 | 0.73% |
| 2025-07-02 | 87.50 | 87.73 | 85.81 | 86.10 | -1.89% | 19.55 | 1.13% |
| 2025-07-01 | 88.00 | 88.85 | 87.65 | 87.76 | -0.47% | 19.12 | 1.09% |
| 2025-06-30 | 88.18 | 89.63 | 87.79 | 88.17 | +1.48% | 30.41 | 1.73% |
| 2025-06-27 | 87.58 | 88.15 | 86.70 | 86.88 | -0.46% | 22.87 | 1.32% |
| 2025-06-26 | 88.39 | 89.98 | 87.20 | 87.28 | -1.26% | 34.15 | 1.94% |
| 2025-06-25 | 85.00 | 88.53 | 85.00 | 88.39 | +3.81% | 48.50 | 2.80% |