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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.38 | 47.36 | 45.97 | 46.93 | +1.21% | 6.99 | 5.60% |
| 2025-05-23 | 47.97 | 47.97 | 46.37 | 46.37 | -2.21% | 7.42 | 5.92% |
| 2025-05-22 | 47.46 | 49.11 | 47.06 | 47.42 | -0.08% | 10.58 | 8.23% |
| 2025-05-21 | 47.77 | 48.16 | 47.28 | 47.46 | -1.33% | 8.13 | 6.40% |
| 2025-05-20 | 49.20 | 49.44 | 47.74 | 48.10 | -2.25% | 10.69 | 8.31% |
| 2025-05-19 | 50.37 | 51.45 | 48.48 | 49.20 | -2.76% | 12.79 | 9.70% |
| 2025-05-16 | 48.98 | 52.12 | 48.61 | 50.60 | +0.04% | 16.39 | 12.06% |
| 2025-05-15 | 53.51 | 53.94 | 50.25 | 50.58 | -2.84% | 18.31 | 13.28% |
| 2025-05-14 | 50.16 | 54.95 | 50.03 | 52.06 | +7.22% | 28.86 | 20.66% |
| 2025-05-13 | 50.66 | 51.14 | 48.24 | 48.55 | -3.17% | 14.36 | 10.92% |
| 2025-05-12 | 50.93 | 51.25 | 48.54 | 50.14 | +1.81% | 16.89 | 12.75% |
| 2025-05-09 | 49.22 | 50.85 | 48.98 | 49.25 | -1.79% | 17.98 | 13.53% |
| 2025-05-08 | 49.45 | 52.41 | 49.45 | 50.15 | +0.44% | 28.07 | 20.63% |
| 2025-05-07 | 49.23 | 50.96 | 48.44 | 49.93 | +2.82% | 26.29 | 19.79% |
| 2025-05-06 | 46.92 | 51.05 | 46.27 | 48.56 | +6.25% | 29.28 | 22.52% |