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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 127.50 | 128.82 | 124.88 | 126.99 | +2.05% | 95.98 | 3.78% |
| 2026-01-15 | 123.49 | 125.50 | 122.33 | 124.44 | -0.04% | 68.95 | 2.78% |
| 2026-01-14 | 123.51 | 127.60 | 123.50 | 124.49 | +0.70% | 81.55 | 3.25% |
| 2026-01-13 | 127.49 | 128.15 | 122.86 | 123.63 | -3.16% | 81.54 | 3.26% |
| 2026-01-12 | 128.52 | 129.62 | 126.68 | 127.66 | -0.95% | 72.02 | 2.82% |
| 2026-01-09 | 129.15 | 130.01 | 127.77 | 128.88 | -0.98% | 65.82 | 2.56% |
| 2026-01-08 | 128.95 | 134.68 | 128.91 | 130.15 | +0.13% | 81.45 | 3.09% |
| 2026-01-07 | 131.84 | 132.82 | 128.85 | 129.98 | -1.41% | 77.84 | 2.99% |
| 2026-01-06 | 129.00 | 134.20 | 128.77 | 131.84 | +1.45% | 96.24 | 3.65% |
| 2026-01-05 | 126.84 | 130.17 | 126.20 | 129.95 | +5.80% | 117.43 | 4.56% |
| 2025-12-31 | 125.99 | 126.20 | 122.40 | 122.83 | -1.96% | 50.83 | 2.06% |
| 2025-12-30 | 124.45 | 126.69 | 124.00 | 125.28 | +2.27% | 75.82 | 3.03% |
| 2025-12-29 | 123.00 | 125.65 | 122.02 | 122.50 | +0.33% | 62.80 | 2.53% |
| 2025-12-26 | 122.58 | 124.79 | 121.16 | 122.10 | -0.80% | 49.38 | 2.01% |
| 2025-12-25 | 123.00 | 125.99 | 122.66 | 123.08 | -0.27% | 58.54 | 2.36% |
| 2025-12-24 | 122.50 | 124.38 | 121.11 | 123.41 | +2.93% | 77.45 | 3.15% |
| 2025-12-23 | 120.50 | 121.58 | 119.02 | 119.90 | -0.46% | 58.24 | 2.42% |
| 2025-12-22 | 114.60 | 121.44 | 114.60 | 120.45 | +6.00% | 96.22 | 4.05% |
| 2025-12-19 | 113.20 | 115.48 | 113.00 | 113.63 | +0.74% | 31.07 | 1.36% |
| 2025-12-18 | 112.80 | 115.72 | 112.75 | 112.80 | -0.43% | 35.83 | 1.57% |