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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 65.94 | 66.42 | 62.81 | 63.50 | -2.68% | 13.87 | 8.05% |
| 2025-06-23 | 63.13 | 66.41 | 62.96 | 65.25 | +1.46% | 14.85 | 8.55% |
| 2025-06-20 | 64.15 | 65.87 | 62.32 | 64.31 | -0.08% | 14.16 | 8.17% |
| 2025-06-19 | 64.94 | 66.85 | 63.94 | 64.36 | -1.87% | 14.00 | 8.00% |
| 2025-06-18 | 64.44 | 66.03 | 63.17 | 65.59 | +1.58% | 17.05 | 9.79% |
| 2025-06-17 | 62.36 | 65.92 | 62.24 | 64.57 | +3.54% | 17.54 | 10.13% |
| 2025-06-16 | 60.94 | 65.02 | 60.44 | 62.36 | +3.70% | 20.07 | 11.85% |
| 2025-06-13 | 55.53 | 60.81 | 55.48 | 60.13 | +7.02% | 23.34 | 14.81% |
| 2025-06-12 | 53.13 | 57.43 | 52.83 | 56.19 | +6.68% | 18.72 | 12.51% |
| 2025-06-11 | 53.62 | 54.10 | 52.55 | 52.67 | -1.90% | 8.77 | 6.13% |
| 2025-06-10 | 53.85 | 54.33 | 52.63 | 53.69 | -1.79% | 13.19 | 9.21% |
| 2025-06-09 | 53.96 | 56.18 | 53.83 | 54.67 | -1.32% | 19.09 | 12.96% |
| 2025-06-06 | 52.55 | 55.95 | 52.55 | 55.40 | +1.87% | 19.68 | 13.45% |
| 2025-06-05 | 48.86 | 57.45 | 48.65 | 54.38 | +9.17% | 24.74 | 17.69% |
| 2025-06-04 | 50.46 | 51.28 | 49.17 | 49.81 | +3.66% | 17.86 | 13.32% |
| 2025-06-03 | 47.49 | 49.55 | 47.44 | 48.06 | +1.31% | 8.85 | 6.83% |
| 2025-05-30 | 47.96 | 48.05 | 45.86 | 47.44 | -2.67% | 10.17 | 8.12% |
| 2025-05-29 | 48.63 | 49.70 | 47.84 | 48.73 | -0.08% | 16.81 | 12.92% |
| 2025-05-28 | 46.36 | 50.00 | 45.91 | 48.77 | +6.08% | 18.95 | 14.72% |
| 2025-05-27 | 46.44 | 47.01 | 45.27 | 45.98 | -2.02% | 6.21 | 5.07% |