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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 149.76 | 153.20 | 142.80 | 143.19 | -8.88% | 40.49 | 6.16% |
| 2026-03-20 | 163.96 | 165.50 | 154.00 | 157.15 | -2.80% | 50.08 | 7.06% |
| 2026-03-19 | 162.92 | 167.20 | 160.08 | 161.68 | -4.89% | 53.74 | 7.38% |
| 2026-03-18 | 156.50 | 172.95 | 155.30 | 169.99 | +10.63% | 81.20 | 11.08% |
| 2026-03-17 | 158.33 | 159.96 | 153.57 | 153.65 | -3.90% | 31.76 | 4.56% |
| 2026-03-16 | 153.82 | 161.68 | 149.54 | 159.89 | +4.13% | 47.42 | 6.77% |
| 2026-03-13 | 150.00 | 159.99 | 149.46 | 153.55 | +0.56% | 38.51 | 5.58% |
| 2026-03-12 | 156.30 | 158.40 | 150.66 | 152.70 | -2.63% | 28.88 | 4.22% |
| 2026-03-11 | 160.51 | 162.22 | 155.58 | 156.83 | -3.10% | 44.69 | 6.34% |
| 2026-03-10 | 160.20 | 165.32 | 158.58 | 161.85 | +2.57% | 59.33 | 8.21% |
| 2026-03-09 | 149.01 | 158.67 | 145.00 | 157.80 | +1.78% | 57.48 | 8.48% |
| 2026-03-06 | 136.80 | 155.50 | 136.16 | 155.04 | +12.06% | 82.51 | 12.45% |
| 2026-03-05 | 145.52 | 145.98 | 137.50 | 138.35 | -1.54% | 35.99 | 5.70% |
| 2026-03-04 | 137.00 | 146.76 | 137.00 | 140.52 | +3.95% | 44.95 | 7.07% |
| 2026-03-03 | 144.08 | 145.76 | 134.37 | 135.18 | -6.68% | 29.80 | 4.81% |
| 2026-03-02 | 145.00 | 147.75 | 143.68 | 144.86 | -2.77% | 26.25 | 4.06% |
| 2026-02-27 | 145.51 | 148.98 | 143.68 | 148.98 | +0.51% | 25.60 | 3.91% |
| 2026-02-26 | 143.27 | 148.58 | 139.71 | 148.23 | +3.46% | 37.87 | 5.88% |
| 2026-02-25 | 142.00 | 143.60 | 138.38 | 143.27 | -1.51% | 28.58 | 4.54% |
| 2026-02-24 | 139.88 | 145.83 | 138.00 | 145.47 | +5.43% | 40.57 | 6.37% |