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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 100.00 | 104.67 | 99.90 | 102.54 | +0.67% | 19.41 | 7.04% |
| 2025-10-21 | 98.00 | 102.49 | 96.20 | 101.86 | +4.04% | 21.73 | 8.07% |
| 2025-10-20 | 97.59 | 101.48 | 97.03 | 97.90 | +2.30% | 17.56 | 6.59% |
| 2025-10-17 | 97.90 | 99.38 | 95.02 | 95.70 | -2.33% | 12.57 | 4.82% |
| 2025-10-16 | 96.06 | 100.90 | 95.80 | 97.98 | +1.22% | 17.45 | 6.55% |
| 2025-10-15 | 94.66 | 97.16 | 93.70 | 96.80 | +1.79% | 11.66 | 4.54% |
| 2025-10-14 | 101.95 | 101.95 | 94.72 | 95.10 | -5.17% | 14.07 | 5.36% |
| 2025-10-13 | 94.00 | 101.49 | 94.00 | 100.29 | -1.00% | 13.12 | 4.90% |
| 2025-10-10 | 104.88 | 106.60 | 101.01 | 101.30 | -3.89% | 16.02 | 5.77% |
| 2025-10-09 | 105.06 | 108.29 | 105.06 | 105.40 | -0.82% | 16.43 | 5.75% |
| 2025-09-30 | 108.89 | 111.72 | 105.38 | 106.27 | -2.40% | 20.21 | 7.01% |
| 2025-09-29 | 107.13 | 110.49 | 105.80 | 108.88 | -0.19% | 18.13 | 6.20% |
| 2025-09-26 | 114.30 | 116.50 | 109.00 | 109.09 | -5.72% | 20.86 | 6.93% |
| 2025-09-25 | 115.07 | 119.09 | 112.60 | 115.71 | -0.90% | 20.09 | 6.42% |
| 2025-09-24 | 120.03 | 120.49 | 114.66 | 116.76 | -5.64% | 27.11 | 8.59% |
| 2025-09-23 | 131.00 | 132.68 | 120.50 | 123.74 | -3.45% | 26.29 | 7.81% |
| 2025-09-22 | 127.00 | 131.15 | 119.27 | 128.16 | +0.12% | 30.81 | 9.10% |
| 2025-09-19 | 129.00 | 135.84 | 124.00 | 128.00 | +0.17% | 40.17 | 11.45% |
| 2025-09-18 | 119.01 | 130.48 | 117.22 | 127.78 | +6.54% | 45.52 | 13.55% |
| 2025-09-17 | 116.90 | 121.43 | 115.00 | 119.94 | +2.64% | 30.36 | 9.52% |