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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.59 | 37.44 | 35.59 | 36.04 | +0.03% | 6.50 | 4.02% |
| 2025-06-23 | 35.00 | 36.67 | 34.99 | 36.03 | +0.06% | 5.53 | 3.44% |
| 2025-06-20 | 36.89 | 37.29 | 35.46 | 36.01 | -1.67% | 6.32 | 3.93% |
| 2025-06-19 | 36.77 | 37.48 | 36.24 | 36.62 | -0.92% | 8.54 | 5.20% |
| 2025-06-18 | 34.69 | 37.51 | 34.39 | 36.96 | +6.54% | 12.35 | 7.59% |
| 2025-06-17 | 34.22 | 34.95 | 33.79 | 34.69 | +3.27% | 7.86 | 5.12% |
| 2025-06-16 | 34.79 | 36.21 | 33.34 | 33.59 | -2.61% | 8.32 | 5.44% |
| 2025-06-13 | 33.29 | 34.99 | 32.81 | 34.49 | +1.98% | 8.82 | 5.83% |
| 2025-06-12 | 32.76 | 34.35 | 32.76 | 33.82 | +2.58% | 6.43 | 4.25% |
| 2025-06-11 | 31.99 | 33.65 | 31.99 | 32.97 | +2.68% | 6.71 | 4.60% |
| 2025-06-10 | 32.62 | 32.62 | 31.48 | 32.11 | -1.74% | 6.22 | 4.42% |
| 2025-06-09 | 32.63 | 32.83 | 31.92 | 32.68 | +2.16% | 7.77 | 5.45% |
| 2025-06-06 | 30.61 | 32.27 | 30.61 | 31.99 | +3.83% | 8.65 | 6.21% |
| 2025-06-05 | 29.78 | 31.03 | 29.57 | 30.81 | +4.76% | 7.02 | 5.24% |
| 2025-06-04 | 28.70 | 29.80 | 28.70 | 29.41 | +4.29% | 5.19 | 4.01% |
| 2025-06-03 | 27.97 | 28.64 | 27.65 | 28.20 | +0.68% | 2.48 | 1.99% |
| 2025-05-30 | 28.49 | 28.72 | 27.97 | 28.01 | -2.47% | 2.46 | 1.98% |
| 2025-05-29 | 27.99 | 28.89 | 27.99 | 28.72 | +2.64% | 3.08 | 2.45% |
| 2025-05-28 | 28.46 | 28.64 | 27.90 | 27.98 | -1.72% | 2.12 | 1.71% |
| 2025-05-27 | 28.88 | 28.88 | 28.22 | 28.47 | -1.52% | 1.95 | 1.56% |