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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 162.07 | 162.78 | 157.00 | 160.82 | -1.94% | 43.77 | 6.16% |
| 2026-04-20 | 159.50 | 167.54 | 158.25 | 164.00 | +3.07% | 65.81 | 9.04% |
| 2026-04-17 | 156.00 | 160.58 | 153.33 | 159.12 | +1.48% | 55.18 | 7.89% |
| 2026-04-16 | 152.41 | 157.34 | 148.66 | 156.80 | +1.86% | 51.05 | 7.42% |
| 2026-04-15 | 160.00 | 162.96 | 152.58 | 153.94 | -2.93% | 66.65 | 9.50% |
| 2026-04-14 | 155.30 | 163.00 | 154.70 | 158.58 | +4.33% | 81.87 | 11.50% |
| 2026-04-13 | 148.51 | 153.47 | 148.46 | 152.00 | +0.50% | 55.32 | 8.21% |
| 2026-04-10 | 150.00 | 153.49 | 148.95 | 151.25 | +2.51% | 67.30 | 9.96% |
| 2026-04-09 | 149.57 | 152.80 | 145.02 | 147.55 | -0.43% | 79.10 | 11.94% |
| 2026-04-08 | 145.71 | 148.18 | 136.67 | 148.18 | +20.00% | 85.42 | 13.40% |
| 2026-04-07 | 123.50 | 126.94 | 122.80 | 123.48 | +1.23% | 22.17 | 3.99% |
| 2026-04-03 | 128.00 | 128.10 | 121.95 | 121.98 | -2.80% | 21.03 | 3.82% |
| 2026-04-02 | 129.01 | 130.95 | 124.62 | 125.50 | -2.01% | 23.06 | 4.06% |
| 2026-04-01 | 132.82 | 133.76 | 126.15 | 128.08 | +1.95% | 34.39 | 5.97% |
| 2026-03-31 | 133.34 | 133.76 | 124.41 | 125.63 | -8.37% | 45.01 | 7.92% |
| 2026-03-30 | 140.06 | 143.97 | 135.00 | 137.10 | -4.77% | 36.04 | 5.86% |
| 2026-03-27 | 140.00 | 146.66 | 137.10 | 143.96 | -2.19% | 28.29 | 4.46% |
| 2026-03-26 | 143.00 | 155.00 | 141.94 | 147.19 | -0.84% | 43.65 | 6.55% |
| 2026-03-25 | 144.49 | 152.86 | 143.60 | 148.44 | +3.23% | 37.95 | 5.75% |
| 2026-03-24 | 145.74 | 145.77 | 136.50 | 143.79 | +0.42% | 34.85 | 5.57% |