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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 100.01 | 101.99 | 97.40 | 98.04 | -4.05% | 50.41 | 2.53% |
| 2026-03-20 | 105.20 | 105.72 | 102.18 | 102.18 | -3.57% | 39.60 | 1.91% |
| 2026-03-19 | 105.01 | 107.69 | 104.51 | 105.96 | -0.60% | 40.02 | 1.89% |
| 2026-03-18 | 105.78 | 106.88 | 105.25 | 106.60 | +0.55% | 27.95 | 1.32% |
| 2026-03-17 | 108.54 | 108.58 | 105.99 | 106.02 | -2.38% | 31.73 | 1.48% |
| 2026-03-16 | 106.31 | 110.32 | 105.50 | 108.60 | +1.44% | 45.59 | 2.11% |
| 2026-03-13 | 105.02 | 107.83 | 104.50 | 107.06 | +0.99% | 36.42 | 1.71% |
| 2026-03-12 | 107.00 | 108.55 | 104.95 | 106.01 | -1.02% | 30.75 | 1.44% |
| 2026-03-11 | 107.23 | 108.80 | 107.00 | 107.10 | -0.17% | 30.17 | 1.40% |
| 2026-03-10 | 106.90 | 107.75 | 105.70 | 107.28 | +2.04% | 34.00 | 1.59% |
| 2026-03-09 | 103.97 | 105.79 | 101.63 | 105.14 | -1.28% | 40.66 | 1.97% |
| 2026-03-06 | 107.00 | 108.34 | 106.17 | 106.50 | -0.37% | 36.48 | 1.70% |
| 2026-03-05 | 108.60 | 109.26 | 106.09 | 106.90 | +0.20% | 38.03 | 1.77% |
| 2026-03-04 | 107.32 | 109.70 | 106.12 | 106.69 | -1.50% | 34.71 | 1.61% |
| 2026-03-03 | 113.23 | 114.75 | 107.69 | 108.31 | -3.75% | 59.77 | 2.71% |
| 2026-03-02 | 112.88 | 114.20 | 112.30 | 112.53 | -2.15% | 39.53 | 1.75% |
| 2026-02-27 | 115.03 | 115.87 | 114.32 | 115.00 | -1.41% | 32.14 | 1.40% |
| 2026-02-26 | 116.13 | 117.23 | 114.29 | 116.65 | +0.45% | 37.88 | 1.64% |
| 2026-02-25 | 117.00 | 117.50 | 115.85 | 116.13 | +0.27% | 32.15 | 1.38% |
| 2026-02-24 | 118.03 | 118.18 | 115.62 | 115.82 | -0.95% | 32.18 | 1.38% |