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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 117.87 | 119.90 | 113.33 | 116.85 | -0.85% | 23.58 | 7.54% |
| 2025-09-15 | 118.29 | 120.20 | 115.71 | 117.85 | -1.21% | 21.03 | 6.61% |
| 2025-09-12 | 123.02 | 125.27 | 119.06 | 119.29 | -6.42% | 34.90 | 10.68% |
| 2025-09-11 | 119.00 | 128.03 | 116.70 | 127.48 | +8.14% | 41.48 | 12.48% |
| 2025-09-10 | 118.04 | 120.29 | 114.00 | 117.88 | +2.14% | 28.50 | 9.03% |
| 2025-09-09 | 118.90 | 120.29 | 114.05 | 115.41 | -2.89% | 19.64 | 6.23% |
| 2025-09-08 | 122.41 | 123.29 | 115.58 | 118.85 | -4.16% | 26.78 | 8.43% |
| 2025-09-05 | 121.00 | 125.83 | 117.03 | 124.01 | +4.21% | 34.80 | 10.62% |
| 2025-09-04 | 139.02 | 144.00 | 116.02 | 119.00 | -12.36% | 43.87 | 12.83% |
| 2025-09-03 | 128.84 | 138.90 | 126.66 | 135.79 | +4.21% | 35.64 | 9.88% |
| 2025-09-02 | 144.29 | 149.00 | 128.50 | 130.31 | -9.66% | 46.88 | 12.60% |
| 2025-09-01 | 143.10 | 148.68 | 133.33 | 144.25 | +1.92% | 55.47 | 14.58% |
| 2025-08-29 | 145.00 | 151.40 | 135.00 | 141.53 | -11.57% | 67.73 | 17.91% |
| 2025-08-28 | 135.00 | 160.04 | 134.80 | 160.04 | +18.84% | 47.57 | 12.06% |
| 2025-08-27 | 122.15 | 139.99 | 120.12 | 134.67 | +12.49% | 46.77 | 13.25% |
| 2025-08-26 | 116.92 | 124.90 | 113.64 | 119.72 | +2.39% | 35.34 | 11.00% |
| 2025-08-25 | 104.35 | 120.08 | 103.00 | 116.92 | +14.89% | 37.36 | 12.66% |
| 2025-08-22 | 99.67 | 103.18 | 98.20 | 101.77 | +2.14% | 18.85 | 6.94% |
| 2025-08-21 | 109.07 | 110.22 | 99.42 | 99.64 | -6.28% | 25.86 | 9.42% |
| 2025-08-20 | 98.26 | 109.88 | 93.25 | 106.32 | +6.04% | 31.15 | 11.41% |