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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 141.40 | 144.33 | 135.26 | 136.07 | -6.88% | 27.62 | 7.39% |
| 2026-03-20 | 148.90 | 156.50 | 145.00 | 146.13 | +1.79% | 43.42 | 10.68% |
| 2026-03-19 | 145.31 | 149.33 | 141.95 | 143.56 | -5.12% | 29.38 | 7.51% |
| 2026-03-18 | 149.02 | 151.88 | 144.20 | 151.30 | +4.96% | 24.93 | 6.26% |
| 2026-03-17 | 162.00 | 162.00 | 144.02 | 144.15 | -10.45% | 39.92 | 9.93% |
| 2026-03-16 | 159.25 | 167.00 | 156.68 | 160.98 | +1.34% | 35.39 | 8.12% |
| 2026-03-13 | 162.08 | 165.58 | 156.50 | 158.85 | -4.11% | 28.97 | 6.69% |
| 2026-03-12 | 162.67 | 175.00 | 161.61 | 165.65 | +0.82% | 46.35 | 10.27% |
| 2026-03-11 | 158.01 | 174.86 | 158.00 | 164.31 | +6.85% | 70.02 | 15.53% |
| 2026-03-10 | 144.54 | 153.96 | 144.31 | 153.78 | +8.48% | 39.08 | 9.73% |
| 2026-03-09 | 143.58 | 144.70 | 133.60 | 141.76 | -5.40% | 30.72 | 8.28% |
| 2026-03-06 | 148.24 | 156.29 | 143.14 | 149.85 | +1.05% | 33.97 | 8.43% |
| 2026-03-05 | 155.02 | 155.80 | 146.66 | 148.30 | -2.62% | 33.61 | 8.32% |
| 2026-03-04 | 151.02 | 159.37 | 151.02 | 152.29 | -2.65% | 26.13 | 6.29% |
| 2026-03-03 | 159.00 | 167.96 | 156.00 | 156.43 | -0.25% | 47.17 | 10.85% |
| 2026-03-02 | 143.37 | 159.68 | 143.37 | 156.82 | +5.84% | 45.48 | 10.96% |
| 2026-02-27 | 150.13 | 150.81 | 147.07 | 148.16 | -5.62% | 33.00 | 8.25% |
| 2026-02-26 | 157.92 | 159.78 | 153.36 | 156.98 | -0.76% | 33.35 | 7.92% |
| 2026-02-25 | 171.51 | 172.00 | 156.00 | 158.19 | -4.46% | 36.81 | 8.52% |
| 2026-02-24 | 160.48 | 169.19 | 159.10 | 165.58 | +5.80% | 39.91 | 8.98% |