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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 83.42 | 84.68 | 83.41 | 84.02 | +1.35% | 18.82 | 1.13% |
| 2025-05-23 | 83.80 | 84.24 | 82.89 | 82.90 | -1.09% | 15.51 | 0.93% |
| 2025-05-22 | 84.00 | 84.68 | 83.71 | 83.81 | -0.31% | 11.22 | 0.67% |
| 2025-05-21 | 84.79 | 85.15 | 84.00 | 84.07 | -1.14% | 16.75 | 1.00% |
| 2025-05-20 | 85.40 | 85.82 | 85.00 | 85.04 | +0.04% | 13.21 | 0.78% |
| 2025-05-19 | 84.71 | 85.28 | 83.72 | 85.01 | +0.37% | 13.89 | 0.83% |
| 2025-05-16 | 84.16 | 84.78 | 83.88 | 84.70 | +0.33% | 14.40 | 0.86% |
| 2025-05-15 | 85.80 | 85.98 | 84.35 | 84.42 | -1.91% | 18.31 | 1.08% |
| 2025-05-14 | 85.58 | 86.75 | 85.28 | 86.06 | +0.63% | 19.93 | 1.17% |
| 2025-05-13 | 87.20 | 87.30 | 85.38 | 85.52 | -0.93% | 20.76 | 1.21% |
| 2025-05-12 | 85.90 | 86.32 | 84.16 | 86.32 | +0.57% | 31.54 | 1.85% |
| 2025-05-09 | 87.00 | 87.82 | 85.72 | 85.83 | -4.61% | 50.26 | 2.93% |
| 2025-05-08 | 90.09 | 90.09 | 89.31 | 89.98 | -0.57% | 20.85 | 1.17% |
| 2025-05-07 | 91.46 | 91.66 | 89.73 | 90.50 | +0.67% | 23.80 | 1.32% |
| 2025-05-06 | 89.40 | 90.35 | 89.25 | 89.90 | +0.95% | 21.46 | 1.20% |