58.320-5.063% -3.110
- 今开
- 61.580
- 最高
- 62.480
- 最低
- 58.320
- 换手
- 4.070%
- 成交额
- 1.77亿
- 市盈率
- -63.440
- 总市值
- 69.98亿
- 流通值
- 42.55亿
- 量比
- 0.000
股票人气#--热度 105.85
均价：58.320最新：58.320 -3.110 -5.063%
模拟交易热度
0 人次挑战过 灿芯股份
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 灿芯股份 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
灿芯股份股票行情概况
灿芯股份（688691）最新价 58.320 元，涨跌幅 -5.063%，当日成交 1.77 亿元，量比 0.000。
近20个交易日涨跌幅为 -6.69%，MA5、MA10、MA20分别为 58.94元、61.49元、61.41元。
近一年最高价 133 元，最低价 56.63 元，当前价格距离年内高点 56.15%。以上均由本地历史行情计算。
灿芯股份技术指标
MA5 58.94MA10 61.49MA20 61.41MA60 65.8720日涨跌 -6.69%60日涨跌 -45.12%年内最高 133年内最低 56.63
灿芯股份最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.580 | 58.320 | 62.480 | 58.320 | -5.063% | 296.97万 | 4.070% |
| 2026-10-02 | 61.580 | 58.320 | 62.480 | 58.320 | -5.063% | 296.97万 | 4.070% |
| 2026-10-01 | 61.580 | 58.320 | 62.480 | 58.320 | -5.063% | 296.97万 | 4.070% |
| 2026-09-30 | 61.580 | 58.320 | 62.480 | 58.320 | -5.063% | 296.97万 | 0.000% |
| 2026-09-29 | 59.680 | 61.430 | 61.940 | 59.400 | 1.588% | 305.32万 | 0.000% |
| 2026-09-28 | 64.080 | 60.470 | 64.350 | 59.460 | -6.030% | 421.33万 | 0.000% |
| 2026-09-27 | 64.410 | 64.350 | 66.000 | 64.310 | -1.741% | 248.58万 | 3.407% |
| 2026-09-24 | 64.410 | 64.350 | 66.000 | 64.310 | -1.741% | 248.58万 | 0.000% |
| 2026-09-23 | 65.950 | 65.490 | 66.370 | 64.860 | -0.092% | 244.24万 | 0.000% |
| 2026-09-22 | 67.390 | 65.550 | 68.300 | 65.310 | 0.429% | 361.90万 | 0.000% |
| 2026-09-21 | 65.510 | 65.270 | 66.240 | 64.600 | 0.369% | 303.29万 | 0.000% |
| 2026-09-18 | 62.690 | 65.030 | 66.210 | 62.500 | 5.534% | 481.37万 | 0.000% |
| 2026-09-17 | 61.510 | 61.620 | 63.360 | 61.030 | -0.452% | 274.10万 | 0.000% |
| 2026-09-16 | 58.830 | 61.900 | 62.330 | 58.300 | 5.218% | 341.96万 | 0.000% |
| 2026-09-15 | 58.290 | 58.830 | 60.600 | 58.010 | 0.513% | 243.00万 | 0.000% |
| 2026-09-14 | 58.300 | 58.530 | 59.180 | 57.210 | -0.645% | 283.18万 | 0.000% |
| 2026-09-11 | 59.900 | 58.910 | 60.180 | 57.180 | -2.483% | 272.89万 | 0.000% |
| 2026-09-10 | 60.470 | 60.410 | 61.900 | 59.520 | -1.000% | 236.36万 | 0.000% |
| 2026-09-09 | 61.970 | 61.020 | 63.560 | 60.690 | -1.102% | 217.39万 | 0.000% |
| 2026-09-08 | 62.200 | 61.700 | 63.710 | 61.500 | -1.280% | 233.93万 | 0.000% |
| 2026-09-07 | 61.580 | 62.500 | 63.200 | 61.160 | 2.124% | 246.26万 | 0.000% |
| 2026-09-04 | 63.890 | 61.200 | 64.730 | 60.630 | -3.622% | 313.03万 | 0.000% |
| 2026-09-03 | 64.600 | 63.500 | 64.610 | 62.520 | -0.610% | 223.71万 | 0.000% |
| 2026-09-02 | 63.570 | 63.890 | 64.370 | 63.040 | -0.976% | 241.95万 | 0.000% |
| 2026-09-01 | 66.890 | 64.520 | 66.990 | 64.330 | -3.543% | 313.55万 | 0.000% |
| 2026-08-31 | 63.040 | 66.890 | 67.120 | 63.040 | 3.689% | 408.08万 | 0.000% |
| 2026-08-28 | 66.140 | 64.510 | 67.500 | 64.410 | -3.544% | 377.41万 | 0.000% |
| 2026-08-27 | 63.500 | 66.880 | 67.220 | 63.440 | 5.323% | 476.06万 | 0.000% |
| 2026-08-26 | 62.880 | 63.500 | 64.000 | 61.630 | 0.063% | 271.57万 | 0.000% |
| 2026-08-25 | 62.500 | 63.460 | 63.760 | 60.220 | 0.698% | 274.70万 | 0.000% |