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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 76.48 | 76.98 | 73.62 | 75.14 | -0.45% | 37.62 | 11.32% |
| 2025-09-15 | 72.78 | 78.78 | 68.66 | 75.48 | +2.26% | 54.63 | 16.49% |
| 2025-09-12 | 65.98 | 77.39 | 64.30 | 73.81 | +14.45% | 63.64 | 20.03% |
| 2025-09-11 | 52.84 | 64.49 | 52.83 | 64.49 | +20.00% | 33.91 | 12.89% |
| 2025-09-10 | 53.51 | 54.59 | 52.49 | 53.75 | +0.49% | 19.66 | 8.27% |
| 2025-09-09 | 49.98 | 55.42 | 48.79 | 53.49 | +6.09% | 30.12 | 12.88% |
| 2025-09-08 | 43.98 | 51.49 | 43.59 | 50.42 | +17.31% | 26.83 | 12.76% |
| 2025-09-05 | 39.99 | 43.34 | 39.67 | 42.98 | +7.93% | 10.08 | 5.46% |
| 2025-09-04 | 43.94 | 43.98 | 39.11 | 39.82 | -9.62% | 13.64 | 7.46% |
| 2025-09-03 | 44.02 | 46.11 | 43.41 | 44.06 | +0.32% | 12.00 | 6.07% |
| 2025-09-02 | 46.16 | 46.67 | 43.50 | 43.92 | -6.33% | 15.66 | 7.81% |
| 2025-09-01 | 44.00 | 47.85 | 43.66 | 46.89 | +11.30% | 22.98 | 11.29% |
| 2025-08-29 | 41.79 | 42.45 | 41.09 | 42.13 | +1.57% | 10.50 | 5.65% |
| 2025-08-28 | 41.49 | 42.39 | 40.10 | 41.48 | -0.98% | 13.05 | 7.12% |
| 2025-08-27 | 43.29 | 44.43 | 41.59 | 41.89 | -3.70% | 15.11 | 7.85% |
| 2025-08-26 | 41.35 | 44.71 | 40.22 | 43.50 | +6.85% | 18.93 | 9.88% |
| 2025-08-25 | 39.59 | 41.19 | 39.51 | 40.71 | +2.85% | 12.47 | 6.92% |
| 2025-08-22 | 38.49 | 40.20 | 38.29 | 39.58 | +2.19% | 10.50 | 5.98% |
| 2025-08-21 | 37.23 | 41.17 | 36.82 | 38.73 | +4.03% | 14.35 | 8.26% |
| 2025-08-20 | 36.65 | 37.34 | 36.11 | 37.23 | +1.03% | 5.43 | 3.32% |