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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 127.36 | 135.15 | 127.36 | 134.33 | +6.91% | 39.25 | 11.07% |
| 2025-12-16 | 136.69 | 137.00 | 125.25 | 125.65 | -7.21% | 39.45 | 11.28% |
| 2025-12-15 | 145.05 | 147.50 | 134.30 | 135.41 | -8.51% | 46.46 | 12.45% |
| 2025-12-12 | 130.00 | 152.18 | 128.44 | 148.01 | +11.58% | 72.61 | 18.96% |
| 2025-12-11 | 141.00 | 143.00 | 132.30 | 132.65 | -7.77% | 50.18 | 13.45% |
| 2025-12-10 | 131.96 | 145.00 | 131.00 | 143.82 | +7.09% | 55.49 | 14.93% |
| 2025-12-09 | 130.50 | 137.82 | 130.50 | 134.30 | +0.75% | 48.81 | 13.58% |
| 2025-12-08 | 123.64 | 136.74 | 122.00 | 133.30 | +8.71% | 61.50 | 17.56% |
| 2025-12-05 | 120.69 | 125.52 | 115.22 | 122.62 | -0.11% | 42.00 | 12.91% |
| 2025-12-04 | 115.40 | 126.26 | 115.00 | 122.76 | +3.26% | 39.64 | 12.11% |
| 2025-12-03 | 117.42 | 122.60 | 116.80 | 118.88 | +1.16% | 34.61 | 10.73% |
| 2025-12-02 | 117.50 | 120.81 | 113.21 | 117.52 | -2.72% | 32.98 | 10.51% |
| 2025-12-01 | 127.70 | 129.50 | 117.69 | 120.80 | -4.35% | 53.80 | 16.45% |
| 2025-11-28 | 120.01 | 131.89 | 117.51 | 126.30 | +7.22% | 62.03 | 18.54% |
| 2025-11-27 | 120.00 | 126.80 | 117.70 | 117.80 | -3.84% | 58.19 | 17.73% |
| 2025-11-26 | 118.26 | 132.00 | 116.90 | 122.50 | -0.41% | 68.38 | 20.64% |
| 2025-11-25 | 113.24 | 128.88 | 113.14 | 123.00 | +13.87% | 63.23 | 19.49% |
| 2025-11-24 | 107.00 | 112.08 | 105.23 | 108.02 | +3.35% | 41.47 | 14.23% |
| 2025-11-21 | 99.88 | 107.50 | 96.66 | 104.52 | -2.69% | 32.01 | 11.62% |
| 2025-11-20 | 111.80 | 113.39 | 103.78 | 107.41 | +2.52% | 35.29 | 12.26% |