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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 169.99 | 190.00 | 168.38 | 179.26 | +5.12% | 95.72 | 12.03% |
| 2026-01-15 | 158.91 | 173.50 | 156.00 | 170.53 | +4.29% | 68.95 | 9.39% |
| 2026-01-14 | 170.46 | 173.73 | 161.79 | 163.52 | -1.35% | 70.41 | 9.41% |
| 2026-01-13 | 171.20 | 174.38 | 165.00 | 165.76 | -5.28% | 56.67 | 7.56% |
| 2026-01-12 | 168.88 | 175.00 | 158.50 | 175.00 | +6.06% | 86.50 | 11.70% |
| 2026-01-09 | 165.57 | 167.53 | 162.01 | 165.00 | -2.37% | 56.45 | 7.71% |
| 2026-01-08 | 173.17 | 179.90 | 167.07 | 169.00 | -3.45% | 67.35 | 8.79% |
| 2026-01-07 | 190.00 | 194.00 | 174.78 | 175.03 | +2.42% | 102.90 | 12.67% |
| 2026-01-06 | 159.68 | 173.71 | 156.88 | 170.90 | +4.85% | 91.64 | 12.37% |
| 2026-01-05 | 152.00 | 163.00 | 152.00 | 162.99 | +12.92% | 93.80 | 13.28% |
| 2025-12-31 | 150.27 | 152.65 | 142.00 | 144.34 | -4.00% | 48.68 | 7.55% |
| 2025-12-30 | 155.09 | 159.99 | 149.50 | 150.35 | -3.65% | 60.68 | 8.89% |
| 2025-12-29 | 161.00 | 165.99 | 155.16 | 156.04 | -2.06% | 71.89 | 10.09% |
| 2025-12-26 | 152.22 | 164.00 | 152.00 | 159.33 | +4.78% | 84.72 | 11.94% |
| 2025-12-25 | 148.97 | 161.75 | 148.97 | 152.06 | +2.09% | 85.61 | 12.40% |
| 2025-12-24 | 138.60 | 153.00 | 138.60 | 148.95 | +8.89% | 87.35 | 13.46% |
| 2025-12-23 | 136.26 | 141.98 | 134.50 | 136.79 | +0.18% | 47.32 | 7.68% |
| 2025-12-22 | 137.00 | 140.96 | 135.60 | 136.55 | +2.52% | 49.93 | 8.10% |
| 2025-12-19 | 141.76 | 143.50 | 132.16 | 133.20 | -5.22% | 53.73 | 8.92% |
| 2025-12-18 | 141.12 | 143.96 | 136.40 | 140.53 | +2.16% | 55.76 | 8.93% |