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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 109.00 | 111.86 | 108.09 | 109.78 | +1.03% | 95.01 | 4.33% |
| 2025-09-15 | 110.55 | 112.55 | 107.50 | 108.66 | +0.22% | 103.96 | 4.76% |
| 2025-09-12 | 109.28 | 112.49 | 108.01 | 108.42 | -1.69% | 127.30 | 5.83% |
| 2025-09-11 | 102.62 | 112.80 | 99.98 | 110.28 | +6.13% | 157.76 | 7.38% |
| 2025-09-10 | 103.00 | 105.96 | 102.13 | 103.91 | +0.89% | 108.23 | 5.23% |
| 2025-09-09 | 102.00 | 108.65 | 101.20 | 102.99 | -10.26% | 164.82 | 7.92% |
| 2025-09-08 | 114.76 | 114.76 | 114.76 | 114.76 | nan% | nan | nan% |
| 2025-09-05 | 114.76 | 114.76 | 114.76 | 114.76 | nan% | nan | nan% |
| 2025-09-04 | 114.76 | 114.76 | 114.76 | 114.76 | nan% | nan | nan% |
| 2025-09-03 | 114.76 | 114.76 | 114.76 | 114.76 | nan% | nan | nan% |
| 2025-09-02 | 114.76 | 114.76 | 114.76 | 114.76 | nan% | nan | nan% |
| 2025-09-01 | 114.76 | 114.76 | 114.76 | 114.76 | nan% | nan | nan% |
| 2025-08-29 | 114.00 | 116.00 | 112.26 | 114.76 | -3.74% | 187.11 | 8.25% |
| 2025-08-28 | 102.00 | 119.22 | 101.99 | 119.22 | +17.45% | 271.19 | 12.17% |
| 2025-08-27 | 102.20 | 106.69 | 100.59 | 101.51 | +0.57% | 147.62 | 7.15% |
| 2025-08-26 | 101.00 | 102.57 | 100.13 | 100.93 | -2.17% | 86.64 | 4.31% |
| 2025-08-25 | 106.00 | 109.24 | 101.10 | 103.17 | -0.77% | 183.49 | 8.85% |
| 2025-08-22 | 92.50 | 105.00 | 92.42 | 103.97 | +14.19% | 203.23 | 10.37% |
| 2025-08-21 | 92.30 | 94.11 | 90.80 | 91.05 | -1.33% | 55.94 | 3.05% |
| 2025-08-20 | 89.40 | 92.49 | 88.19 | 92.28 | +3.28% | 77.56 | 4.32% |