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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.55 | 33.66 | 32.85 | 33.02 | -1.61% | 3.69 | 2.49% |
| 2025-07-21 | 33.84 | 33.84 | 33.39 | 33.56 | -0.33% | 2.72 | 1.81% |
| 2025-07-18 | 34.98 | 35.05 | 33.59 | 33.67 | -4.18% | 6.79 | 4.45% |
| 2025-07-17 | 34.19 | 36.14 | 33.79 | 35.14 | +1.91% | 6.02 | 3.85% |
| 2025-07-16 | 33.98 | 35.29 | 33.60 | 34.48 | +1.80% | 6.28 | 4.04% |
| 2025-07-15 | 33.61 | 34.19 | 33.49 | 33.87 | +0.80% | 3.08 | 2.04% |
| 2025-07-14 | 33.28 | 34.19 | 33.21 | 33.60 | +0.96% | 3.08 | 2.04% |
| 2025-07-11 | 33.16 | 33.78 | 32.93 | 33.28 | +0.12% | 3.12 | 2.10% |
| 2025-07-10 | 33.99 | 34.27 | 33.13 | 33.24 | -2.55% | 5.08 | 3.39% |
| 2025-07-09 | 35.00 | 35.19 | 34.02 | 34.11 | -3.07% | 5.12 | 3.33% |
| 2025-07-08 | 35.80 | 36.09 | 35.15 | 35.19 | -0.42% | 3.85 | 2.43% |
| 2025-07-07 | 34.99 | 36.18 | 34.82 | 35.34 | -0.70% | 3.88 | 2.44% |
| 2025-07-04 | 35.87 | 35.87 | 34.09 | 35.59 | -0.81% | 6.78 | 4.35% |
| 2025-07-03 | 34.48 | 36.65 | 34.00 | 35.88 | +4.97% | 8.24 | 5.18% |
| 2025-07-02 | 34.82 | 35.24 | 34.02 | 34.18 | -2.54% | 4.09 | 2.66% |
| 2025-07-01 | 35.59 | 36.14 | 34.83 | 35.07 | -1.54% | 5.13 | 3.25% |
| 2025-06-30 | 35.51 | 36.43 | 35.25 | 35.62 | +0.11% | 3.97 | 2.49% |
| 2025-06-27 | 35.95 | 36.09 | 34.89 | 35.58 | -0.36% | 5.04 | 3.16% |
| 2025-06-26 | 36.57 | 36.74 | 35.71 | 35.71 | -2.40% | 4.85 | 3.02% |
| 2025-06-25 | 36.15 | 37.26 | 35.88 | 36.59 | +1.53% | 6.32 | 3.87% |