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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 84.25 | 85.37 | 84.09 | 85.15 | +1.07% | 26.29 | 1.56% |
| 2025-06-23 | 81.03 | 85.30 | 80.90 | 84.25 | +3.65% | 38.05 | 2.28% |
| 2025-06-20 | 81.73 | 82.59 | 81.22 | 81.28 | -0.45% | 13.65 | 0.84% |
| 2025-06-19 | 82.00 | 82.88 | 81.51 | 81.65 | -0.44% | 14.55 | 0.89% |
| 2025-06-18 | 82.23 | 82.67 | 81.66 | 82.01 | -0.47% | 12.25 | 0.75% |
| 2025-06-17 | 82.98 | 83.13 | 82.02 | 82.40 | -0.68% | 11.34 | 0.69% |
| 2025-06-16 | 82.30 | 83.07 | 82.28 | 82.96 | +0.21% | 10.36 | 0.63% |
| 2025-06-13 | 82.00 | 83.10 | 81.71 | 82.79 | +0.63% | 18.63 | 1.14% |
| 2025-06-12 | 82.50 | 82.88 | 82.06 | 82.27 | -0.77% | 11.97 | 0.73% |
| 2025-06-11 | 82.46 | 83.36 | 82.29 | 82.91 | +0.72% | 12.81 | 0.78% |
| 2025-06-10 | 84.49 | 84.49 | 82.02 | 82.32 | -2.50% | 21.08 | 1.28% |
| 2025-06-09 | 84.15 | 85.08 | 84.10 | 84.43 | -0.15% | 16.25 | 0.97% |
| 2025-06-06 | 84.33 | 85.00 | 83.78 | 84.56 | +0.20% | 15.73 | 0.94% |
| 2025-06-05 | 83.49 | 84.87 | 83.03 | 84.39 | +1.45% | 20.81 | 1.25% |
| 2025-06-04 | 82.60 | 83.32 | 82.26 | 83.18 | +0.86% | 11.39 | 0.69% |
| 2025-06-03 | 82.20 | 82.78 | 81.37 | 82.47 | +0.46% | 11.62 | 0.71% |
| 2025-05-30 | 83.01 | 83.10 | 81.94 | 82.09 | -1.62% | 11.99 | 0.73% |
| 2025-05-29 | 82.05 | 83.49 | 81.90 | 83.44 | +1.74% | 15.99 | 0.97% |
| 2025-05-28 | 83.14 | 83.24 | 82.00 | 82.01 | -1.19% | 12.97 | 0.79% |
| 2025-05-27 | 84.00 | 84.23 | 82.95 | 83.00 | -1.21% | 12.00 | 0.72% |