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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.00 | 12.10 | 11.96 | 12.09 | +1.09% | 0.79 | 0.56% |
| 2025-06-23 | 11.83 | 11.97 | 11.79 | 11.96 | +0.84% | 0.47 | 0.33% |
| 2025-06-20 | 11.87 | 11.98 | 11.84 | 11.86 | -0.08% | 0.47 | 0.34% |
| 2025-06-19 | 12.06 | 12.06 | 11.82 | 11.87 | -1.58% | 0.66 | 0.47% |
| 2025-06-18 | 11.96 | 12.08 | 11.91 | 12.06 | +0.75% | 0.66 | 0.46% |
| 2025-06-17 | 11.90 | 12.07 | 11.89 | 11.97 | +0.76% | 0.66 | 0.46% |
| 2025-06-16 | 11.90 | 11.98 | 11.83 | 11.88 | -0.42% | 1.08 | 0.76% |
| 2025-06-13 | 12.13 | 12.15 | 11.90 | 11.93 | -1.32% | 0.94 | 0.66% |
| 2025-06-12 | 12.14 | 12.17 | 12.05 | 12.09 | -0.33% | 0.52 | 0.36% |
| 2025-06-11 | 12.19 | 12.25 | 12.13 | 12.13 | -0.33% | 0.51 | 0.35% |
| 2025-06-10 | 12.24 | 12.28 | 12.08 | 12.17 | -0.57% | 0.72 | 0.50% |
| 2025-06-09 | 12.28 | 12.29 | 12.21 | 12.24 | -0.08% | 0.72 | 0.50% |
| 2025-06-06 | 12.18 | 12.28 | 12.10 | 12.25 | +0.82% | 0.98 | 0.68% |
| 2025-06-05 | 12.07 | 12.22 | 12.03 | 12.15 | +0.83% | 0.71 | 0.49% |
| 2025-06-04 | 11.90 | 12.08 | 11.90 | 12.05 | +1.09% | 0.55 | 0.38% |
| 2025-06-03 | 11.82 | 11.98 | 11.79 | 11.92 | +0.68% | 0.46 | 0.33% |
| 2025-05-30 | 11.99 | 12.01 | 11.80 | 11.84 | -1.50% | 0.73 | 0.52% |
| 2025-05-29 | 11.85 | 12.03 | 11.82 | 12.02 | +1.43% | 0.56 | 0.40% |
| 2025-05-28 | 11.95 | 11.98 | 11.84 | 11.85 | -0.75% | 0.42 | 0.30% |
| 2025-05-27 | 12.03 | 12.06 | 11.86 | 11.94 | -0.58% | 0.47 | 0.33% |