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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 99.68 | 108.19 | 99.68 | 104.77 | +4.97% | 41.90 | 14.79% |
| 2025-11-18 | 95.52 | 102.30 | 95.03 | 99.81 | +2.39% | 24.93 | 9.30% |
| 2025-11-17 | 95.01 | 99.49 | 93.81 | 97.48 | +6.54% | 27.61 | 10.61% |
| 2025-11-14 | 93.00 | 93.60 | 91.16 | 91.50 | -4.21% | 11.83 | 4.77% |
| 2025-11-13 | 95.50 | 96.28 | 93.65 | 95.52 | -1.42% | 14.62 | 5.73% |
| 2025-11-12 | 97.56 | 98.10 | 93.34 | 96.90 | -2.82% | 20.11 | 7.83% |
| 2025-11-11 | 98.03 | 105.35 | 97.33 | 99.71 | +3.65% | 32.44 | 11.95% |
| 2025-11-10 | 97.00 | 97.70 | 94.08 | 96.20 | -0.88% | 11.62 | 4.52% |
| 2025-11-07 | 95.00 | 98.48 | 94.50 | 97.05 | +0.10% | 15.36 | 5.92% |
| 2025-11-06 | 93.99 | 97.41 | 93.75 | 96.95 | +3.69% | 16.68 | 6.45% |
| 2025-11-05 | 95.06 | 95.93 | 90.59 | 93.50 | -3.86% | 19.63 | 7.86% |
| 2025-11-04 | 99.60 | 100.87 | 96.80 | 97.25 | -2.48% | 10.75 | 4.08% |
| 2025-11-03 | 99.04 | 100.11 | 96.76 | 99.72 | -0.39% | 16.26 | 6.15% |
| 2025-10-31 | 104.52 | 105.30 | 99.84 | 100.11 | -5.61% | 22.42 | 8.18% |
| 2025-10-30 | 111.32 | 115.32 | 106.00 | 106.06 | -3.75% | 27.26 | 9.16% |
| 2025-10-29 | 114.51 | 115.24 | 107.07 | 110.19 | -3.04% | 28.11 | 9.48% |
| 2025-10-28 | 113.03 | 115.20 | 111.60 | 113.65 | -2.11% | 28.42 | 9.31% |
| 2025-10-27 | 111.60 | 117.90 | 109.70 | 116.10 | +5.93% | 40.64 | 13.27% |
| 2025-10-24 | 100.05 | 109.90 | 99.41 | 109.60 | +11.36% | 33.49 | 11.80% |
| 2025-10-23 | 100.93 | 102.00 | 97.01 | 98.42 | -4.02% | 13.67 | 5.16% |