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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 125.42 | 129.27 | 123.81 | 126.81 | -0.30% | 82.65 | 3.27% |
| 2025-10-21 | 123.80 | 127.85 | 122.61 | 127.19 | +3.72% | 98.88 | 3.92% |
| 2025-10-20 | 124.10 | 125.18 | 121.69 | 122.63 | +0.53% | 70.60 | 2.86% |
| 2025-10-17 | 126.85 | 127.32 | 120.87 | 121.98 | -4.18% | 100.97 | 4.10% |
| 2025-10-16 | 127.80 | 130.28 | 126.60 | 127.30 | -1.74% | 78.41 | 3.06% |
| 2025-10-15 | 127.18 | 129.73 | 124.60 | 129.56 | +1.86% | 102.84 | 4.04% |
| 2025-10-14 | 136.96 | 137.80 | 125.80 | 127.20 | -6.79% | 173.22 | 6.61% |
| 2025-10-13 | 126.00 | 136.48 | 126.00 | 136.47 | +6.66% | 186.43 | 7.02% |
| 2025-10-10 | 134.87 | 134.94 | 127.17 | 127.95 | -7.89% | 210.74 | 8.09% |
| 2025-10-09 | 144.00 | 153.00 | 137.00 | 138.91 | -0.87% | 242.49 | 8.32% |
| 2025-09-30 | 138.50 | 142.00 | 136.60 | 140.13 | +3.02% | 137.94 | 4.93% |
| 2025-09-29 | 131.00 | 136.02 | 129.16 | 136.02 | +2.84% | 136.28 | 5.14% |
| 2025-09-26 | 132.71 | 135.95 | 131.20 | 132.27 | -1.37% | 121.82 | 4.56% |
| 2025-09-25 | 133.00 | 137.80 | 132.31 | 134.11 | -0.64% | 139.53 | 5.16% |
| 2025-09-24 | 126.88 | 137.98 | 126.23 | 134.98 | +5.03% | 194.98 | 7.31% |
| 2025-09-23 | 127.64 | 129.33 | 122.63 | 128.51 | -0.32% | 181.20 | 7.21% |
| 2025-09-22 | 120.54 | 129.83 | 119.05 | 128.92 | +6.25% | 198.59 | 7.94% |
| 2025-09-19 | 123.00 | 127.40 | 120.11 | 121.34 | -0.66% | 179.44 | 7.25% |
| 2025-09-18 | 119.98 | 127.49 | 116.35 | 122.15 | +4.05% | 234.95 | 9.66% |
| 2025-09-17 | 110.80 | 120.80 | 109.80 | 117.39 | +6.93% | 178.61 | 7.64% |