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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 133.90 | 139.70 | 132.72 | 137.98 | +1.83% | 34.48 | 5.65% |
| 2026-02-12 | 134.02 | 135.57 | 132.33 | 135.50 | +1.90% | 28.18 | 4.71% |
| 2026-02-11 | 134.50 | 135.28 | 132.36 | 132.97 | -3.14% | 26.00 | 4.38% |
| 2026-02-10 | 138.10 | 140.30 | 136.40 | 137.28 | -2.12% | 23.05 | 3.75% |
| 2026-02-09 | 140.56 | 141.50 | 137.02 | 140.25 | +1.79% | 26.10 | 4.20% |
| 2026-02-06 | 137.50 | 140.10 | 134.50 | 137.79 | -1.51% | 23.02 | 3.75% |
| 2026-02-05 | 139.64 | 142.24 | 137.00 | 139.90 | -3.20% | 28.94 | 4.66% |
| 2026-02-04 | 150.05 | 150.46 | 141.01 | 144.53 | -5.86% | 45.61 | 7.07% |
| 2026-02-03 | 154.30 | 155.18 | 148.18 | 153.53 | +3.93% | 37.56 | 5.56% |
| 2026-02-02 | 163.00 | 163.00 | 147.00 | 147.73 | -12.36% | 60.15 | 8.67% |
| 2026-01-30 | 169.57 | 172.89 | 162.80 | 168.56 | -0.38% | 54.53 | 7.27% |
| 2026-01-29 | 174.99 | 179.96 | 167.20 | 169.20 | -3.31% | 62.55 | 8.13% |
| 2026-01-28 | 167.50 | 177.70 | 166.00 | 175.00 | +5.00% | 77.80 | 10.21% |
| 2026-01-27 | 160.00 | 168.00 | 155.35 | 166.67 | +2.36% | 57.02 | 7.87% |
| 2026-01-26 | 164.00 | 167.45 | 159.40 | 162.83 | +3.14% | 62.50 | 8.59% |
| 2026-01-23 | 159.69 | 159.69 | 153.57 | 157.87 | -2.43% | 58.07 | 8.34% |
| 2026-01-22 | 167.97 | 169.50 | 159.63 | 161.80 | -0.33% | 58.92 | 8.11% |
| 2026-01-21 | 164.59 | 171.89 | 161.62 | 162.33 | -1.16% | 69.36 | 9.39% |
| 2026-01-20 | 166.00 | 169.30 | 160.55 | 164.24 | -0.28% | 55.20 | 7.49% |
| 2026-01-19 | 177.00 | 177.69 | 164.68 | 164.70 | -8.12% | 74.98 | 9.89% |