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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.45 | 12.56 | 12.44 | 12.54 | +0.48% | 1.26 | 0.85% |
| 2025-07-21 | 12.43 | 12.49 | 12.38 | 12.48 | +0.40% | 0.81 | 0.55% |
| 2025-07-18 | 12.42 | 12.48 | 12.38 | 12.43 | 0.00% | 0.65 | 0.44% |
| 2025-07-17 | 12.37 | 12.44 | 12.33 | 12.43 | +0.32% | 0.66 | 0.45% |
| 2025-07-16 | 12.39 | 12.52 | 12.33 | 12.39 | +0.08% | 0.81 | 0.55% |
| 2025-07-15 | 12.57 | 12.57 | 12.30 | 12.38 | -2.98% | 1.65 | 1.13% |
| 2025-07-14 | 12.45 | 12.85 | 12.37 | 12.76 | +2.49% | 2.00 | 1.33% |
| 2025-07-11 | 12.34 | 12.49 | 12.31 | 12.45 | +0.81% | 1.11 | 0.75% |
| 2025-07-10 | 12.35 | 12.38 | 12.30 | 12.35 | 0.00% | 0.72 | 0.49% |
| 2025-07-09 | 12.44 | 12.44 | 12.32 | 12.35 | -0.48% | 0.74 | 0.50% |
| 2025-07-08 | 12.29 | 12.42 | 12.28 | 12.41 | +0.98% | 0.83 | 0.57% |
| 2025-07-07 | 12.32 | 12.33 | 12.23 | 12.29 | -0.24% | 0.70 | 0.48% |
| 2025-07-04 | 12.48 | 12.51 | 12.29 | 12.32 | -1.36% | 1.05 | 0.72% |
| 2025-07-03 | 12.53 | 12.65 | 12.48 | 12.49 | -0.64% | 0.94 | 0.63% |
| 2025-07-02 | 12.70 | 12.74 | 12.50 | 12.57 | -1.87% | 1.42 | 0.95% |
| 2025-07-01 | 12.66 | 12.95 | 12.61 | 12.81 | +1.03% | 2.34 | 1.55% |
| 2025-06-30 | 12.26 | 12.99 | 12.26 | 12.68 | +3.43% | 2.95 | 1.97% |
| 2025-06-27 | 12.25 | 12.35 | 12.25 | 12.26 | +0.57% | 0.91 | 0.62% |
| 2025-06-26 | 12.21 | 12.30 | 12.17 | 12.19 | -0.41% | 0.96 | 0.66% |
| 2025-06-25 | 12.09 | 12.25 | 12.06 | 12.24 | +1.24% | 1.21 | 0.84% |