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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 116.23 | 117.98 | 115.56 | 116.93 | +0.30% | 40.21 | 1.72% |
| 2026-02-12 | 115.55 | 117.18 | 115.11 | 116.58 | +1.37% | 38.81 | 1.67% |
| 2026-02-11 | 114.00 | 116.14 | 113.50 | 115.01 | -1.02% | 39.55 | 1.73% |
| 2026-02-10 | 115.20 | 116.90 | 114.85 | 116.20 | +1.10% | 39.49 | 1.70% |
| 2026-02-09 | 114.80 | 115.07 | 113.70 | 114.93 | +1.98% | 36.76 | 1.61% |
| 2026-02-06 | 110.14 | 114.60 | 110.14 | 112.70 | +0.81% | 45.98 | 2.04% |
| 2026-02-05 | 112.99 | 114.50 | 110.39 | 111.80 | -2.65% | 49.83 | 2.23% |
| 2026-02-04 | 114.50 | 114.99 | 113.15 | 114.84 | -1.03% | 40.05 | 1.76% |
| 2026-02-03 | 118.69 | 118.84 | 113.46 | 116.03 | -0.88% | 65.00 | 2.81% |
| 2026-02-02 | 121.40 | 122.59 | 116.80 | 117.06 | -4.81% | 71.05 | 2.98% |
| 2026-01-30 | 121.33 | 124.94 | 120.07 | 122.97 | +0.47% | 64.69 | 2.64% |
| 2026-01-29 | 127.60 | 127.81 | 122.16 | 122.40 | -4.78% | 88.97 | 3.58% |
| 2026-01-28 | 124.99 | 128.99 | 124.99 | 128.55 | +3.63% | 126.44 | 4.97% |
| 2026-01-27 | 122.00 | 125.74 | 119.22 | 124.05 | +1.75% | 80.23 | 3.28% |
| 2026-01-26 | 124.01 | 125.88 | 121.90 | 121.92 | -2.43% | 61.85 | 2.51% |
| 2026-01-23 | 126.80 | 127.37 | 124.03 | 124.96 | -1.45% | 61.30 | 2.45% |
| 2026-01-22 | 128.98 | 130.82 | 125.57 | 126.80 | -0.31% | 82.69 | 3.24% |
| 2026-01-21 | 120.93 | 128.89 | 120.58 | 127.19 | +4.10% | 122.95 | 4.85% |
| 2026-01-20 | 125.00 | 125.50 | 121.81 | 122.18 | -2.48% | 62.62 | 2.54% |
| 2026-01-19 | 127.05 | 128.50 | 125.12 | 125.29 | -1.34% | 60.24 | 2.39% |