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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 107.33 | 108.15 | 105.68 | 107.46 | -0.46% | 39.76 | 1.86% |
| 2026-04-20 | 105.93 | 108.60 | 105.01 | 107.96 | +2.59% | 58.72 | 2.74% |
| 2026-04-17 | 103.82 | 107.30 | 103.27 | 105.23 | +1.01% | 53.13 | 2.52% |
| 2026-04-16 | 103.50 | 105.00 | 103.00 | 104.18 | +0.26% | 40.93 | 1.97% |
| 2026-04-15 | 102.05 | 106.10 | 101.80 | 103.91 | +2.35% | 73.37 | 3.52% |
| 2026-04-14 | 102.10 | 102.28 | 100.38 | 101.52 | +0.87% | 37.61 | 1.85% |
| 2026-04-13 | 99.85 | 102.80 | 99.72 | 100.64 | -0.37% | 35.55 | 1.76% |
| 2026-04-10 | 101.00 | 102.79 | 100.68 | 101.01 | +1.29% | 41.31 | 2.03% |
| 2026-04-09 | 99.40 | 101.20 | 99.20 | 99.72 | -1.44% | 31.11 | 1.55% |
| 2026-04-08 | 99.02 | 101.54 | 99.02 | 101.18 | +5.81% | 54.58 | 2.72% |
| 2026-04-07 | 91.50 | 96.99 | 91.20 | 95.62 | +4.18% | 43.41 | 2.29% |
| 2026-04-03 | 93.41 | 93.94 | 91.76 | 91.78 | -1.52% | 20.04 | 1.08% |
| 2026-04-02 | 95.50 | 95.79 | 92.51 | 93.20 | -3.25% | 27.60 | 1.47% |
| 2026-04-01 | 96.40 | 96.70 | 94.81 | 96.33 | +2.42% | 31.22 | 1.63% |
| 2026-03-31 | 95.80 | 97.40 | 94.00 | 94.05 | -1.86% | 28.09 | 1.47% |
| 2026-03-30 | 95.80 | 96.19 | 94.00 | 95.83 | -1.71% | 31.30 | 1.64% |
| 2026-03-27 | 96.00 | 98.39 | 95.87 | 97.50 | +0.64% | 27.38 | 1.40% |
| 2026-03-26 | 99.55 | 99.70 | 96.55 | 96.88 | -3.11% | 30.68 | 1.57% |
| 2026-03-25 | 99.67 | 100.94 | 99.28 | 99.99 | +0.75% | 32.15 | 1.61% |
| 2026-03-24 | 98.90 | 99.37 | 97.25 | 99.25 | +1.23% | 33.15 | 1.68% |