电科芯片 sh.600877
16.23
+3.64%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.75 | 16.86 | 15.57 | 16.23 | +3.64% | 4.78 | 2.52% |
| 2026-05-21 | 16.82 | 16.86 | 15.59 | 15.66 | -5.83% | 4.81 | 2.49% |
| 2026-05-20 | 16.21 | 16.85 | 16.15 | 16.63 | +1.59% | 3.89 | 1.99% |
| 2026-05-19 | 16.39 | 16.39 | 15.88 | 16.37 | -0.55% | 3.49 | 1.83% |
| 2026-05-18 | 16.21 | 16.79 | 16.07 | 16.46 | +1.35% | 3.40 | 1.74% |
| 2026-05-15 | 16.62 | 17.05 | 16.12 | 16.24 | -2.29% | 4.43 | 2.27% |
| 2026-05-14 | 17.33 | 17.36 | 16.62 | 16.62 | -4.10% | 3.88 | 1.94% |
| 2026-05-13 | 17.20 | 17.33 | 16.85 | 17.33 | +0.17% | 4.54 | 2.24% |
| 2026-05-12 | 17.88 | 17.88 | 17.17 | 17.30 | -2.81% | 4.43 | 2.16% |
| 2026-05-11 | 17.99 | 18.14 | 17.68 | 17.80 | +0.23% | 6.65 | 3.14% |
| 2026-05-08 | 17.51 | 17.86 | 17.30 | 17.76 | +1.25% | 4.91 | 2.36% |
| 2026-05-07 | 17.45 | 17.77 | 17.15 | 17.54 | +0.80% | 4.54 | 2.19% |
| 2026-05-06 | 16.77 | 17.55 | 16.77 | 17.40 | +5.78% | 5.72 | 2.80% |
| 2026-04-30 | 16.06 | 16.52 | 16.01 | 16.45 | +2.11% | 3.27 | 1.69% |
| 2026-04-29 | 16.00 | 16.14 | 15.38 | 16.11 | -3.30% | 4.87 | 2.59% |
| 2026-04-28 | 17.01 | 17.04 | 16.55 | 16.66 | -2.91% | 2.83 | 1.43% |
| 2026-04-27 | 16.78 | 17.28 | 16.63 | 17.16 | +2.08% | 3.10 | 1.54% |
| 2026-04-24 | 17.00 | 17.17 | 16.76 | 16.81 | -1.41% | 2.57 | 1.28% |
| 2026-04-23 | 17.32 | 17.58 | 17.00 | 17.05 | -1.50% | 3.62 | 1.78% |
| 2026-04-22 | 17.03 | 17.35 | 16.95 | 17.31 | +0.76% | 3.11 | 1.53% |