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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 117.99 | 118.49 | 115.51 | 116.28 | -1.42% | 48.49 | 2.08% |
| 2025-11-18 | 117.50 | 120.18 | 117.13 | 117.96 | +0.28% | 56.30 | 2.37% |
| 2025-11-17 | 116.82 | 119.29 | 116.51 | 117.63 | -0.47% | 49.62 | 2.11% |
| 2025-11-14 | 123.00 | 125.50 | 117.89 | 118.18 | -4.00% | 94.33 | 3.88% |
| 2025-11-13 | 118.99 | 123.33 | 117.80 | 123.10 | +2.90% | 66.38 | 2.75% |
| 2025-11-12 | 117.00 | 119.80 | 115.74 | 119.63 | +1.61% | 54.05 | 2.29% |
| 2025-11-11 | 120.60 | 121.47 | 117.53 | 117.73 | -1.90% | 40.74 | 1.71% |
| 2025-11-10 | 122.13 | 122.95 | 118.76 | 120.01 | -1.72% | 47.49 | 1.98% |
| 2025-11-07 | 122.93 | 124.18 | 122.05 | 122.11 | -2.19% | 46.94 | 1.91% |
| 2025-11-06 | 121.90 | 125.99 | 121.05 | 124.85 | +4.23% | 90.61 | 3.66% |
| 2025-11-05 | 116.90 | 121.10 | 116.50 | 119.78 | -0.08% | 57.53 | 2.43% |
| 2025-11-04 | 121.00 | 122.66 | 119.00 | 119.88 | -0.27% | 57.71 | 2.39% |
| 2025-11-03 | 122.00 | 122.60 | 117.55 | 120.21 | -3.20% | 89.40 | 3.74% |
| 2025-10-31 | 128.03 | 128.70 | 124.18 | 124.18 | -3.40% | 86.92 | 3.46% |
| 2025-10-30 | 133.00 | 133.00 | 128.51 | 128.55 | -3.35% | 90.19 | 3.47% |
| 2025-10-29 | 132.00 | 134.53 | 130.31 | 133.00 | +0.23% | 91.11 | 3.44% |
| 2025-10-28 | 133.00 | 135.80 | 132.00 | 132.69 | -1.35% | 92.99 | 3.48% |
| 2025-10-27 | 137.50 | 137.50 | 132.30 | 134.50 | +0.33% | 136.23 | 5.06% |
| 2025-10-24 | 130.30 | 134.80 | 128.90 | 134.06 | +4.49% | 135.49 | 5.12% |
| 2025-10-23 | 125.18 | 128.50 | 124.01 | 128.30 | +1.18% | 80.38 | 3.17% |