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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.17 | 37.37 | 36.68 | 36.85 | -0.86% | 4.89 | 2.96% |
| 2025-08-18 | 36.64 | 37.85 | 36.04 | 37.17 | +2.96% | 8.23 | 4.97% |
| 2025-08-15 | 34.98 | 36.35 | 34.89 | 36.10 | +2.56% | 5.96 | 3.73% |
| 2025-08-14 | 35.87 | 37.10 | 35.19 | 35.20 | -2.28% | 7.97 | 4.94% |
| 2025-08-13 | 37.79 | 37.85 | 35.67 | 36.02 | -2.62% | 9.51 | 5.87% |
| 2025-08-12 | 35.98 | 36.99 | 35.33 | 36.99 | +3.96% | 8.49 | 5.23% |
| 2025-08-11 | 34.75 | 35.97 | 34.75 | 35.58 | +2.42% | 4.73 | 2.99% |
| 2025-08-08 | 35.50 | 35.55 | 34.70 | 34.74 | -3.20% | 4.05 | 2.59% |
| 2025-08-07 | 34.81 | 36.35 | 34.57 | 35.89 | +2.28% | 7.66 | 4.83% |
| 2025-08-06 | 34.24 | 35.19 | 33.92 | 35.09 | +2.06% | 4.29 | 2.75% |
| 2025-08-05 | 34.64 | 34.85 | 34.24 | 34.38 | +0.29% | 2.90 | 1.88% |
| 2025-08-04 | 33.16 | 34.87 | 33.11 | 34.28 | +2.48% | 5.31 | 3.46% |
| 2025-08-01 | 33.62 | 33.83 | 32.75 | 33.45 | -0.89% | 3.22 | 2.16% |
| 2025-07-31 | 33.99 | 35.09 | 33.63 | 33.75 | -0.71% | 4.97 | 3.24% |
| 2025-07-30 | 34.27 | 34.72 | 33.56 | 33.99 | -0.73% | 3.91 | 2.57% |
| 2025-07-29 | 33.69 | 34.29 | 33.66 | 34.24 | +0.94% | 3.34 | 2.20% |
| 2025-07-28 | 33.79 | 34.24 | 33.42 | 33.92 | +0.12% | 2.98 | 1.97% |
| 2025-07-25 | 33.39 | 34.04 | 33.12 | 33.88 | +1.32% | 3.48 | 2.32% |
| 2025-07-24 | 33.44 | 33.58 | 32.99 | 33.44 | +0.42% | 3.36 | 2.26% |
| 2025-07-23 | 32.97 | 33.65 | 32.69 | 33.30 | +0.85% | 3.69 | 2.48% |