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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 110.82 | 113.90 | 110.13 | 113.29 | +2.34% | 38.49 | 1.72% |
| 2025-12-16 | 112.50 | 113.35 | 110.27 | 110.70 | -2.04% | 36.06 | 1.62% |
| 2025-12-15 | 115.15 | 116.50 | 113.00 | 113.01 | -3.24% | 39.34 | 1.71% |
| 2025-12-12 | 113.61 | 117.42 | 111.60 | 116.80 | +2.81% | 67.35 | 2.93% |
| 2025-12-11 | 116.53 | 117.14 | 113.50 | 113.61 | -2.32% | 34.88 | 1.52% |
| 2025-12-10 | 115.58 | 116.59 | 113.44 | 116.31 | -0.01% | 36.25 | 1.58% |
| 2025-12-09 | 115.58 | 117.90 | 115.51 | 116.32 | -0.75% | 43.34 | 1.86% |
| 2025-12-08 | 114.21 | 118.00 | 114.18 | 117.20 | +2.64% | 59.45 | 2.54% |
| 2025-12-05 | 114.00 | 114.88 | 112.50 | 114.18 | -0.48% | 40.16 | 1.76% |
| 2025-12-04 | 111.65 | 114.73 | 110.98 | 114.73 | +2.79% | 43.92 | 1.94% |
| 2025-12-03 | 112.80 | 113.69 | 111.13 | 111.62 | -1.22% | 27.57 | 1.23% |
| 2025-12-02 | 114.10 | 114.19 | 112.70 | 113.00 | -1.22% | 26.95 | 1.19% |
| 2025-12-01 | 113.40 | 114.68 | 112.60 | 114.40 | +0.70% | 37.25 | 1.64% |
| 2025-11-28 | 112.71 | 114.11 | 111.40 | 113.60 | +0.79% | 34.87 | 1.54% |
| 2025-11-27 | 113.80 | 116.80 | 112.56 | 112.71 | 0.00% | 60.13 | 2.62% |
| 2025-11-26 | 110.70 | 113.90 | 110.61 | 112.71 | +0.92% | 47.31 | 2.10% |
| 2025-11-25 | 112.50 | 113.96 | 111.37 | 111.68 | +0.15% | 45.84 | 2.04% |
| 2025-11-24 | 112.99 | 113.50 | 108.18 | 111.51 | -1.32% | 61.59 | 2.79% |
| 2025-11-21 | 113.86 | 116.08 | 113.00 | 113.00 | -3.24% | 52.65 | 2.31% |
| 2025-11-20 | 117.99 | 118.29 | 116.46 | 116.78 | +0.43% | 40.46 | 1.72% |