长芯博创 sz.300548
240.30
+3.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 236.10 | 241.40 | 233.05 | 240.30 | +3.81% | 29.94 | 4.67% |
| 2026-05-21 | 244.75 | 247.22 | 231.00 | 231.47 | -4.39% | 36.27 | 5.58% |
| 2026-05-20 | 239.36 | 242.97 | 233.00 | 242.11 | +1.17% | 37.46 | 5.84% |
| 2026-05-19 | 249.00 | 249.97 | 229.88 | 239.32 | -5.02% | 46.47 | 7.25% |
| 2026-05-18 | 249.35 | 258.60 | 243.00 | 251.98 | +0.23% | 32.61 | 4.81% |
| 2026-05-15 | 267.34 | 276.20 | 250.00 | 251.40 | -5.84% | 49.28 | 7.04% |
| 2026-05-14 | 275.00 | 282.00 | 266.99 | 266.99 | -2.24% | 38.93 | 5.28% |
| 2026-05-13 | 266.50 | 279.80 | 264.12 | 273.10 | +0.48% | 39.54 | 5.41% |
| 2026-05-12 | 278.00 | 285.00 | 269.01 | 271.80 | -1.40% | 41.05 | 5.52% |
| 2026-05-11 | 278.46 | 282.00 | 270.50 | 275.67 | +0.35% | 45.12 | 6.07% |
| 2026-05-08 | 263.00 | 278.80 | 261.00 | 274.71 | +0.52% | 43.53 | 5.96% |
| 2026-05-07 | 265.00 | 279.94 | 257.00 | 273.29 | +8.24% | 55.48 | 7.69% |
| 2026-05-06 | 261.00 | 264.79 | 250.00 | 252.48 | -1.64% | 58.51 | 8.45% |
| 2026-04-30 | 254.50 | 263.22 | 250.50 | 256.69 | +3.71% | 52.99 | 7.65% |
| 2026-04-29 | 246.08 | 251.73 | 239.39 | 247.50 | +0.22% | 37.17 | 5.58% |
| 2026-04-28 | 258.31 | 259.68 | 244.98 | 246.96 | -3.21% | 37.30 | 5.56% |
| 2026-04-27 | 260.10 | 265.00 | 252.61 | 255.14 | -1.91% | 41.83 | 6.04% |
| 2026-04-24 | 265.15 | 270.95 | 253.18 | 260.10 | -4.01% | 57.40 | 8.20% |
| 2026-04-23 | 279.33 | 290.00 | 266.00 | 270.96 | -2.97% | 63.64 | 8.59% |
| 2026-04-22 | 267.00 | 279.98 | 265.68 | 279.26 | +5.44% | 45.53 | 6.17% |