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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 130.10 | 137.92 | 128.95 | 137.56 | +6.72% | 44.16 | 7.40% |
| 2025-12-16 | 133.55 | 134.88 | 127.37 | 128.90 | -3.44% | 35.70 | 6.14% |
| 2025-12-15 | 132.61 | 135.50 | 129.11 | 133.49 | -5.99% | 45.25 | 7.65% |
| 2025-12-12 | 143.41 | 149.92 | 137.80 | 141.99 | -0.82% | 63.24 | 9.91% |
| 2025-12-11 | 147.97 | 148.05 | 139.82 | 143.16 | +0.13% | 74.03 | 11.47% |
| 2025-12-10 | 145.03 | 145.83 | 136.38 | 142.98 | -1.96% | 58.45 | 9.34% |
| 2025-12-09 | 140.82 | 150.88 | 138.18 | 145.84 | +1.73% | 101.53 | 15.65% |
| 2025-12-08 | 127.01 | 146.33 | 126.00 | 143.36 | +15.25% | 108.70 | 18.01% |
| 2025-12-05 | 124.33 | 126.66 | 120.88 | 124.39 | +1.83% | 37.19 | 6.73% |
| 2025-12-04 | 125.00 | 126.00 | 121.48 | 122.15 | -3.56% | 43.62 | 7.97% |
| 2025-12-03 | 129.06 | 130.44 | 124.97 | 126.66 | -2.99% | 45.95 | 8.13% |
| 2025-12-02 | 133.01 | 134.80 | 129.54 | 130.57 | -3.67% | 54.70 | 9.37% |
| 2025-12-01 | 141.70 | 141.70 | 133.67 | 135.55 | -4.47% | 75.67 | 12.41% |
| 2025-11-28 | 132.54 | 143.60 | 131.51 | 141.89 | +6.35% | 81.96 | 13.33% |
| 2025-11-27 | 133.51 | 140.78 | 131.00 | 133.42 | +0.01% | 67.23 | 11.08% |
| 2025-11-26 | 128.28 | 136.30 | 126.44 | 133.40 | +1.67% | 65.08 | 11.08% |
| 2025-11-25 | 134.41 | 137.50 | 129.97 | 131.21 | +3.40% | 74.33 | 12.46% |
| 2025-11-24 | 128.82 | 131.50 | 124.44 | 126.90 | +0.39% | 50.04 | 8.79% |
| 2025-11-21 | 132.08 | 135.80 | 123.43 | 126.41 | -13.36% | 85.05 | 14.92% |
| 2025-11-20 | 164.00 | 165.00 | 145.30 | 145.90 | -9.63% | 86.28 | 12.86% |