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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 86.01 | 92.70 | 85.00 | 86.83 | +1.70% | 27.70 | 11.58% |
| 2025-07-21 | 86.44 | 88.54 | 84.08 | 85.38 | -0.88% | 20.46 | 8.87% |
| 2025-07-18 | 86.72 | 90.61 | 84.92 | 86.14 | +0.26% | 25.32 | 10.73% |
| 2025-07-17 | 79.94 | 86.73 | 79.81 | 85.92 | +1.87% | 29.30 | 12.96% |
| 2025-07-16 | 81.14 | 90.91 | 78.99 | 84.34 | +8.72% | 38.05 | 16.52% |
| 2025-07-15 | 76.94 | 79.92 | 73.81 | 77.58 | +3.19% | 29.45 | 14.02% |
| 2025-07-14 | 76.23 | 77.34 | 73.73 | 75.18 | -1.27% | 16.46 | 8.10% |
| 2025-07-11 | 76.85 | 79.88 | 74.51 | 76.15 | +1.63% | 25.70 | 12.41% |
| 2025-07-10 | 68.45 | 78.15 | 68.45 | 74.93 | +15.07% | 35.77 | 17.72% |
| 2025-07-09 | 61.84 | 66.10 | 61.60 | 65.12 | +5.03% | 15.84 | 9.11% |
| 2025-07-08 | 59.27 | 62.74 | 58.61 | 62.00 | +0.96% | 16.07 | 9.83% |
| 2025-07-07 | 61.55 | 62.96 | 58.95 | 61.41 | -3.35% | 12.66 | 7.70% |
| 2025-07-04 | 65.94 | 67.11 | 63.35 | 63.54 | -3.62% | 13.64 | 7.83% |
| 2025-07-03 | 66.77 | 67.12 | 64.62 | 65.93 | -0.12% | 11.39 | 6.43% |
| 2025-07-02 | 64.01 | 68.25 | 62.34 | 66.01 | +1.24% | 16.91 | 9.57% |
| 2025-07-01 | 64.94 | 65.80 | 63.60 | 65.20 | -2.26% | 14.17 | 8.15% |
| 2025-06-30 | 64.60 | 67.92 | 63.43 | 66.71 | +4.67% | 24.80 | 14.00% |
| 2025-06-27 | 62.45 | 65.74 | 61.87 | 63.73 | +1.22% | 16.45 | 9.56% |
| 2025-06-26 | 62.94 | 64.59 | 61.72 | 62.96 | +0.83% | 14.05 | 8.29% |
| 2025-06-25 | 63.75 | 64.60 | 61.00 | 62.44 | -1.67% | 15.37 | 9.17% |