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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 100.48 | 111.08 | 98.42 | 107.68 | +2.68% | 51.21 | 10.96% |
| 2025-10-21 | 96.21 | 109.54 | 96.21 | 104.88 | +9.03% | 50.33 | 10.94% |
| 2025-10-20 | 103.98 | 105.98 | 94.35 | 96.19 | -4.32% | 45.16 | 10.38% |
| 2025-10-17 | 107.08 | 107.77 | 100.19 | 100.53 | -3.95% | 52.52 | 11.37% |
| 2025-10-16 | 88.19 | 107.61 | 88.19 | 104.66 | +16.70% | 70.79 | 15.82% |
| 2025-10-15 | 89.66 | 91.40 | 86.77 | 89.68 | +1.74% | 27.73 | 7.02% |
| 2025-10-14 | 96.94 | 98.98 | 87.98 | 88.15 | -4.71% | 47.96 | 11.46% |
| 2025-10-13 | 90.81 | 99.47 | 89.98 | 92.51 | -8.40% | 44.04 | 10.49% |
| 2025-10-10 | 95.66 | 103.90 | 91.93 | 101.00 | +2.35% | 51.94 | 11.98% |
| 2025-10-09 | 98.74 | 104.88 | 96.98 | 98.68 | +8.15% | 50.98 | 11.49% |
| 2025-09-30 | 90.08 | 94.98 | 86.39 | 91.24 | +8.31% | 42.53 | 10.54% |
| 2025-09-29 | 79.25 | 86.26 | 79.25 | 84.24 | +8.23% | 34.90 | 9.43% |
| 2025-09-26 | 79.98 | 83.48 | 77.83 | 77.83 | -3.39% | 31.92 | 8.93% |
| 2025-09-25 | 80.97 | 83.10 | 79.31 | 80.56 | -5.20% | 32.96 | 9.12% |
| 2025-09-24 | 82.92 | 86.64 | 81.28 | 84.98 | +1.98% | 40.45 | 10.82% |
| 2025-09-23 | 83.98 | 87.97 | 80.63 | 83.33 | -4.92% | 47.20 | 12.68% |
| 2025-09-22 | 79.68 | 88.62 | 78.48 | 87.64 | +13.07% | 50.17 | 13.57% |
| 2025-09-19 | 77.98 | 80.88 | 76.98 | 77.51 | +2.68% | 38.68 | 11.08% |
| 2025-09-18 | 78.01 | 79.88 | 74.26 | 75.49 | -3.69% | 37.47 | 10.94% |
| 2025-09-17 | 75.15 | 79.88 | 73.71 | 78.38 | +4.31% | 37.41 | 10.82% |