敏芯股份
SH688286 前复权 STAR
51.37
-1.57
(-2.97%)
今开
53.80
最高
54.00
最低
50.32
昨收
52.94
振幅
6.95%
成交量
54,343.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
52.30
MA10
50.58
MA20
48.31
MA60
48.03
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.80 | 54.00 | 50.32 | 51.37 | 54,343万 |
| 2 | 2026-09-29 | 50.01 | 53.40 | 49.03 | 52.94 | 60,788万 |
| 3 | 2026-09-28 | 55.80 | 55.92 | 49.58 | 50.24 | 72,048万 |
| 4 | 2026-09-24 | 51.00 | 58.37 | 50.66 | 55.80 | 95,321万 |
| 5 | 2026-09-23 | 49.72 | 52.49 | 49.37 | 51.15 | 44,378万 |
| 6 | 2026-09-22 | 50.00 | 50.91 | 49.23 | 49.73 | 39,881万 |
| 7 | 2026-09-21 | 49.70 | 49.70 | 48.21 | 48.84 | 28,318万 |
| 8 | 2026-09-18 | 49.43 | 49.59 | 47.88 | 49.12 | 34,147万 |
| 9 | 2026-09-17 | 47.90 | 49.17 | 47.59 | 48.26 | 35,452万 |
| 10 | 2026-09-16 | 44.80 | 48.52 | 44.33 | 48.30 | 50,945万 |
| 11 | 2026-09-15 | 42.67 | 45.38 | 42.67 | 44.89 | 33,919万 |
| 12 | 2026-09-14 | 43.35 | 43.91 | 42.15 | 43.50 | 25,752万 |