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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 99.18 | 105.26 | 99.00 | 100.26 | +1.11% | 26.58 | 9.76% |
| 2025-08-18 | 92.27 | 102.18 | 90.33 | 99.16 | +7.84% | 26.66 | 10.18% |
| 2025-08-15 | 90.99 | 93.51 | 90.23 | 91.95 | +1.18% | 15.71 | 6.35% |
| 2025-08-14 | 96.08 | 96.90 | 90.66 | 90.88 | -6.76% | 21.18 | 8.48% |
| 2025-08-13 | 92.23 | 97.95 | 90.60 | 97.47 | +5.28% | 26.90 | 10.47% |
| 2025-08-12 | 90.99 | 92.89 | 90.00 | 92.58 | +0.92% | 17.16 | 6.96% |
| 2025-08-11 | 90.27 | 93.70 | 89.50 | 91.74 | +1.14% | 17.11 | 6.94% |
| 2025-08-08 | 92.00 | 95.48 | 90.50 | 90.71 | -1.40% | 17.56 | 7.02% |
| 2025-08-07 | 93.82 | 94.72 | 88.42 | 92.00 | -1.94% | 19.03 | 7.75% |
| 2025-08-06 | 93.17 | 95.40 | 91.88 | 93.82 | -1.66% | 19.61 | 7.81% |
| 2025-08-05 | 86.49 | 99.99 | 85.31 | 95.40 | +13.44% | 38.99 | 15.92% |
| 2025-08-04 | 83.33 | 84.40 | 82.11 | 84.10 | -0.86% | 11.07 | 4.92% |
| 2025-08-01 | 86.42 | 87.40 | 83.40 | 84.83 | -1.68% | 14.85 | 6.47% |
| 2025-07-31 | 93.05 | 94.76 | 85.40 | 86.28 | -5.20% | 30.47 | 12.69% |
| 2025-07-30 | 90.92 | 93.04 | 89.12 | 91.01 | -1.44% | 18.87 | 7.71% |
| 2025-07-29 | 84.58 | 93.39 | 84.51 | 92.34 | +9.80% | 29.22 | 12.03% |
| 2025-07-28 | 82.67 | 85.36 | 80.67 | 84.10 | +1.74% | 16.52 | 7.39% |
| 2025-07-25 | 83.61 | 84.44 | 82.08 | 82.66 | -1.10% | 15.30 | 6.85% |
| 2025-07-24 | 92.10 | 92.18 | 82.01 | 83.58 | -6.41% | 28.50 | 12.42% |
| 2025-07-23 | 84.02 | 90.11 | 84.02 | 89.30 | +2.84% | 24.07 | 10.21% |