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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.33 | 28.97 | 28.09 | 28.91 | +1.90% | 2.53 | 2.00% |
| 2025-05-23 | 29.16 | 29.19 | 28.37 | 28.37 | -2.77% | 3.29 | 2.60% |
| 2025-05-22 | 29.07 | 29.82 | 28.91 | 29.18 | -0.55% | 3.22 | 2.50% |
| 2025-05-21 | 29.52 | 29.59 | 29.00 | 29.34 | -1.41% | 2.64 | 2.04% |
| 2025-05-20 | 29.49 | 30.24 | 29.35 | 29.76 | +0.30% | 3.12 | 2.38% |
| 2025-05-19 | 29.34 | 29.84 | 28.93 | 29.67 | 0.00% | 4.10 | 3.17% |
| 2025-05-16 | 30.31 | 30.77 | 29.60 | 29.67 | -2.78% | 5.40 | 4.07% |
| 2025-05-15 | 31.68 | 31.86 | 30.49 | 30.52 | -4.41% | 5.58 | 4.12% |
| 2025-05-14 | 32.18 | 32.77 | 31.51 | 31.93 | -0.62% | 5.18 | 3.67% |
| 2025-05-13 | 31.98 | 33.33 | 31.98 | 32.13 | +1.58% | 7.34 | 5.12% |
| 2025-05-12 | 30.99 | 31.83 | 30.79 | 31.63 | +3.49% | 4.96 | 3.58% |
| 2025-05-09 | 31.76 | 31.78 | 30.43 | 30.57 | -4.43% | 4.88 | 3.59% |
| 2025-05-08 | 31.46 | 32.73 | 31.46 | 31.98 | +0.69% | 5.69 | 4.02% |
| 2025-05-07 | 33.56 | 33.56 | 31.34 | 31.76 | -2.21% | 6.82 | 4.81% |
| 2025-05-06 | 31.59 | 32.71 | 31.27 | 32.48 | +6.16% | 8.48 | 5.95% |