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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 253.98 | 266.00 | 253.14 | 264.85 | +3.30% | 40.88 | 5.82% |
| 2026-04-20 | 253.50 | 262.49 | 245.97 | 256.38 | -1.41% | 59.58 | 8.71% |
| 2026-04-17 | 246.09 | 261.88 | 245.00 | 260.05 | +7.79% | 59.46 | 8.71% |
| 2026-04-16 | 236.67 | 246.78 | 233.45 | 241.26 | +1.88% | 42.38 | 6.54% |
| 2026-04-15 | 228.86 | 244.89 | 228.19 | 236.80 | +2.35% | 53.71 | 8.38% |
| 2026-04-14 | 229.00 | 238.35 | 227.88 | 231.37 | +2.83% | 56.23 | 8.97% |
| 2026-04-13 | 223.32 | 227.25 | 214.82 | 225.00 | +0.54% | 59.91 | 10.05% |
| 2026-04-10 | 229.96 | 233.80 | 216.16 | 223.80 | -3.48% | 73.16 | 12.20% |
| 2026-04-09 | 200.11 | 233.00 | 200.11 | 231.86 | +12.34% | 69.94 | 11.67% |
| 2026-04-08 | 190.00 | 207.80 | 190.00 | 206.39 | +13.96% | 66.32 | 12.44% |
| 2026-04-07 | 169.05 | 186.66 | 168.90 | 181.10 | +9.64% | 58.89 | 12.11% |
| 2026-04-03 | 161.30 | 172.60 | 160.14 | 165.18 | +4.62% | 47.63 | 10.61% |
| 2026-04-02 | 157.12 | 163.33 | 156.23 | 157.88 | -0.97% | 30.65 | 7.14% |
| 2026-04-01 | 158.82 | 160.26 | 154.21 | 159.43 | +4.10% | 36.62 | 8.60% |
| 2026-03-31 | 156.03 | 158.24 | 149.00 | 153.15 | -3.87% | 36.21 | 8.81% |
| 2026-03-30 | 146.71 | 161.00 | 146.71 | 159.31 | +5.71% | 41.36 | 9.84% |
| 2026-03-27 | 145.73 | 154.82 | 142.25 | 150.70 | +1.30% | 28.85 | 7.16% |
| 2026-03-26 | 150.02 | 156.49 | 148.12 | 148.77 | -2.39% | 23.90 | 5.84% |
| 2026-03-25 | 149.84 | 154.79 | 147.55 | 152.41 | +7.31% | 40.98 | 10.03% |
| 2026-03-24 | 139.96 | 142.67 | 135.27 | 142.03 | +4.38% | 25.81 | 6.89% |