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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 160.01 | 165.00 | 158.00 | 161.45 | +0.34% | 60.11 | 8.35% |
| 2025-11-18 | 168.96 | 170.88 | 156.88 | 160.90 | -5.85% | 90.92 | 12.61% |
| 2025-11-17 | 178.06 | 182.30 | 166.55 | 170.89 | -2.12% | 79.50 | 10.26% |
| 2025-11-14 | 176.82 | 184.98 | 170.01 | 174.59 | -9.52% | 90.45 | 11.47% |
| 2025-11-13 | 191.50 | 201.53 | 187.00 | 192.97 | -1.07% | 105.54 | 12.21% |
| 2025-11-12 | 176.04 | 200.00 | 168.98 | 195.06 | +10.47% | 127.73 | 15.57% |
| 2025-11-11 | 194.00 | 204.57 | 175.00 | 176.58 | -9.83% | 113.14 | 13.23% |
| 2025-11-10 | 180.00 | 197.00 | 163.96 | 195.82 | +15.19% | 89.62 | 11.36% |
| 2025-11-07 | 157.16 | 184.88 | 157.16 | 170.00 | +5.54% | 66.58 | 8.75% |
| 2025-11-06 | 154.00 | 163.00 | 151.57 | 161.07 | +8.61% | 55.55 | 7.88% |
| 2025-11-05 | 133.56 | 149.02 | 133.56 | 148.30 | +3.18% | 48.28 | 7.56% |
| 2025-11-04 | 144.00 | 152.98 | 139.61 | 143.73 | +0.09% | 51.52 | 7.95% |
| 2025-11-03 | 126.64 | 145.00 | 126.64 | 143.60 | +8.36% | 54.72 | 8.99% |
| 2025-10-31 | 125.30 | 133.00 | 118.88 | 132.52 | +3.07% | 43.25 | 7.78% |
| 2025-10-30 | 135.00 | 139.60 | 124.50 | 128.57 | -1.65% | 43.04 | 7.35% |
| 2025-10-29 | 128.50 | 137.77 | 126.01 | 130.73 | +1.91% | 45.07 | 7.70% |
| 2025-10-28 | 125.07 | 131.83 | 122.97 | 128.28 | -4.00% | 42.71 | 7.53% |
| 2025-10-27 | 130.97 | 139.10 | 121.97 | 133.63 | +4.77% | 66.56 | 11.59% |
| 2025-10-24 | 115.97 | 127.54 | 112.91 | 127.54 | +20.00% | 72.36 | 13.39% |
| 2025-10-23 | 105.54 | 108.94 | 98.87 | 106.29 | -1.30% | 55.62 | 11.95% |