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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 134.01 | 141.27 | 134.01 | 138.39 | +3.93% | 41.04 | 11.03% |
| 2026-01-15 | 126.05 | 133.66 | 126.00 | 133.16 | +3.25% | 34.97 | 9.91% |
| 2026-01-14 | 124.38 | 130.61 | 122.75 | 128.97 | +5.54% | 39.36 | 11.55% |
| 2026-01-13 | 127.81 | 129.81 | 121.92 | 122.20 | -7.34% | 38.76 | 11.51% |
| 2026-01-12 | 132.05 | 133.70 | 127.80 | 131.88 | -1.36% | 33.43 | 9.51% |
| 2026-01-09 | 133.00 | 135.60 | 128.56 | 133.70 | -2.22% | 32.70 | 9.20% |
| 2026-01-08 | 140.01 | 140.98 | 136.04 | 136.73 | -4.37% | 33.73 | 9.11% |
| 2026-01-07 | 136.00 | 143.50 | 135.50 | 142.98 | +6.57% | 47.93 | 12.67% |
| 2026-01-06 | 137.10 | 142.05 | 133.97 | 134.16 | -3.55% | 37.30 | 10.17% |
| 2026-01-05 | 142.01 | 142.01 | 133.30 | 139.10 | -2.04% | 37.40 | 10.13% |
| 2025-12-31 | 141.06 | 145.66 | 138.50 | 142.00 | +1.21% | 33.55 | 8.74% |
| 2025-12-30 | 140.15 | 146.98 | 137.03 | 140.30 | -1.69% | 37.67 | 9.87% |
| 2025-12-29 | 143.00 | 146.29 | 141.00 | 142.71 | +0.17% | 32.39 | 8.40% |
| 2025-12-26 | 145.50 | 147.39 | 140.90 | 142.47 | -3.66% | 31.42 | 8.13% |
| 2025-12-25 | 155.09 | 157.66 | 146.25 | 147.89 | -4.39% | 43.02 | 10.69% |
| 2025-12-24 | 156.02 | 161.60 | 152.78 | 154.68 | -0.56% | 44.27 | 10.50% |
| 2025-12-23 | 156.52 | 158.48 | 154.32 | 155.55 | -0.90% | 44.54 | 10.62% |
| 2025-12-22 | 146.04 | 159.95 | 146.04 | 156.97 | +12.68% | 61.06 | 14.56% |
| 2025-12-19 | 143.30 | 147.00 | 138.40 | 139.30 | -1.09% | 46.04 | 12.03% |
| 2025-12-18 | 133.04 | 150.00 | 132.16 | 140.84 | +4.85% | 62.09 | 16.09% |