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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 172.96 | 175.75 | 156.03 | 156.50 | -11.24% | 51.18 | 11.73% |
| 2026-02-12 | 160.00 | 177.77 | 159.00 | 176.31 | +11.46% | 53.15 | 11.53% |
| 2026-02-11 | 163.90 | 170.98 | 157.39 | 158.18 | -4.18% | 28.87 | 6.60% |
| 2026-02-10 | 169.51 | 171.97 | 164.26 | 165.08 | -3.01% | 35.27 | 7.80% |
| 2026-02-09 | 157.50 | 174.88 | 153.08 | 170.20 | +10.73% | 60.42 | 13.54% |
| 2026-02-06 | 155.00 | 165.17 | 153.60 | 153.71 | -3.55% | 41.64 | 9.71% |
| 2026-02-05 | 165.04 | 167.75 | 157.00 | 159.36 | +0.81% | 44.22 | 10.15% |
| 2026-02-04 | 159.90 | 163.90 | 150.02 | 158.08 | -2.37% | 41.54 | 9.91% |
| 2026-02-03 | 156.57 | 171.50 | 156.11 | 161.92 | +5.49% | 53.25 | 12.06% |
| 2026-02-02 | 158.09 | 163.95 | 153.50 | 153.50 | -5.25% | 43.60 | 10.30% |
| 2026-01-30 | 150.00 | 165.80 | 147.12 | 162.00 | +5.15% | 64.70 | 15.28% |
| 2026-01-29 | 142.99 | 158.00 | 141.68 | 154.07 | +5.48% | 63.50 | 15.61% |
| 2026-01-28 | 148.02 | 150.75 | 139.11 | 146.06 | +6.15% | 70.46 | 17.90% |
| 2026-01-27 | 133.09 | 139.63 | 130.51 | 137.60 | +1.06% | 30.54 | 8.32% |
| 2026-01-26 | 132.03 | 138.89 | 131.70 | 136.15 | +2.59% | 31.54 | 8.58% |
| 2026-01-23 | 136.50 | 139.42 | 131.58 | 132.71 | -3.43% | 29.36 | 8.13% |
| 2026-01-22 | 140.86 | 141.07 | 135.10 | 137.43 | -1.20% | 28.82 | 7.79% |
| 2026-01-21 | 133.00 | 139.97 | 132.09 | 139.10 | +2.99% | 31.09 | 8.35% |
| 2026-01-20 | 136.98 | 140.80 | 133.77 | 135.06 | -2.39% | 26.47 | 7.21% |
| 2026-01-19 | 141.55 | 143.99 | 137.70 | 138.37 | -0.01% | 37.80 | 10.03% |