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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.34 | 14.36 | 14.00 | 14.15 | -1.67% | 5.14 | 3.07% |
| 2025-08-18 | 14.54 | 14.98 | 14.25 | 14.39 | -0.96% | 8.97 | 5.20% |
| 2025-08-15 | 14.01 | 14.66 | 13.98 | 14.53 | +2.98% | 8.82 | 5.22% |
| 2025-08-14 | 13.90 | 14.71 | 13.72 | 14.11 | +1.66% | 9.36 | 5.57% |
| 2025-08-13 | 13.93 | 14.22 | 13.84 | 13.88 | -1.21% | 6.76 | 4.09% |
| 2025-08-12 | 13.90 | 14.29 | 13.40 | 14.05 | +0.64% | 11.66 | 7.14% |
| 2025-08-11 | 12.68 | 13.96 | 12.64 | 13.96 | +10.01% | 8.71 | 5.37% |
| 2025-08-08 | 12.71 | 12.72 | 12.56 | 12.69 | -0.39% | 1.29 | 0.86% |
| 2025-08-07 | 12.61 | 12.85 | 12.60 | 12.74 | +0.79% | 2.33 | 1.55% |
| 2025-08-06 | 12.51 | 12.66 | 12.46 | 12.64 | +1.12% | 1.19 | 0.80% |
| 2025-08-05 | 12.50 | 12.56 | 12.44 | 12.50 | +0.48% | 0.72 | 0.48% |
| 2025-08-04 | 12.30 | 12.45 | 12.28 | 12.44 | +0.73% | 0.76 | 0.52% |
| 2025-08-01 | 12.40 | 12.48 | 12.28 | 12.35 | -0.40% | 0.76 | 0.52% |
| 2025-07-31 | 12.56 | 12.65 | 12.35 | 12.40 | -1.43% | 1.24 | 0.84% |
| 2025-07-30 | 12.63 | 12.73 | 12.49 | 12.58 | -0.47% | 1.16 | 0.78% |
| 2025-07-29 | 12.60 | 12.64 | 12.51 | 12.64 | +0.56% | 1.06 | 0.71% |
| 2025-07-28 | 12.72 | 12.73 | 12.55 | 12.57 | -0.79% | 1.13 | 0.76% |
| 2025-07-25 | 12.54 | 12.68 | 12.50 | 12.67 | +1.12% | 1.63 | 1.09% |
| 2025-07-24 | 12.43 | 12.53 | 12.40 | 12.53 | +0.80% | 0.90 | 0.61% |
| 2025-07-23 | 12.54 | 12.55 | 12.39 | 12.43 | -0.88% | 1.17 | 0.79% |