香农芯创 sz.300475
187.69
+5.59%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 181.21 | 187.86 | 179.22 | 187.69 | +5.59% | 66.15 | 7.99% |
| 2026-05-21 | 190.82 | 192.99 | 176.66 | 177.75 | -4.64% | 81.14 | 9.77% |
| 2026-05-20 | 188.00 | 192.77 | 184.21 | 186.40 | -1.31% | 56.96 | 6.83% |
| 2026-05-19 | 190.00 | 190.90 | 179.38 | 188.88 | -2.81% | 74.27 | 9.00% |
| 2026-05-18 | 190.56 | 203.33 | 190.56 | 194.35 | +2.07% | 87.39 | 9.92% |
| 2026-05-15 | 200.10 | 202.28 | 186.90 | 190.40 | -5.04% | 97.39 | 11.33% |
| 2026-05-14 | 194.65 | 209.86 | 190.00 | 200.50 | +3.01% | 127.46 | 14.21% |
| 2026-05-13 | 181.46 | 195.44 | 178.96 | 194.64 | +5.43% | 92.52 | 11.09% |
| 2026-05-12 | 192.00 | 193.02 | 183.91 | 184.61 | -4.63% | 80.87 | 9.72% |
| 2026-05-11 | 191.00 | 201.90 | 188.00 | 193.58 | +6.94% | 132.89 | 15.31% |
| 2026-05-08 | 183.95 | 184.88 | 180.00 | 181.02 | -4.31% | 84.32 | 10.40% |
| 2026-05-07 | 194.77 | 199.00 | 188.66 | 189.18 | -2.82% | 103.91 | 12.11% |
| 2026-05-06 | 188.99 | 204.00 | 186.00 | 194.66 | +11.43% | 131.66 | 15.03% |
| 2026-04-30 | 173.76 | 178.78 | 170.41 | 174.70 | +0.23% | 68.49 | 8.81% |
| 2026-04-29 | 169.06 | 175.95 | 169.06 | 174.30 | +1.57% | 84.52 | 10.96% |
| 2026-04-28 | 170.73 | 178.68 | 168.00 | 171.61 | +0.36% | 92.15 | 11.94% |
| 2026-04-27 | 163.87 | 172.86 | 163.00 | 170.99 | +5.52% | 92.08 | 12.18% |
| 2026-04-24 | 160.00 | 172.14 | 158.51 | 162.05 | +3.62% | 108.69 | 14.84% |
| 2026-04-23 | 164.44 | 164.98 | 153.84 | 156.39 | -3.53% | 56.36 | 7.99% |
| 2026-04-22 | 159.80 | 162.21 | 158.80 | 162.12 | +0.81% | 41.07 | 5.74% |