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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.90 | 12.03 | 11.81 | 12.01 | +1.44% | 0.62 | 0.44% |
| 2025-05-23 | 12.06 | 12.09 | 11.84 | 11.84 | -1.82% | 0.78 | 0.55% |
| 2025-05-22 | 12.20 | 12.28 | 12.05 | 12.06 | -1.55% | 0.69 | 0.48% |
| 2025-05-21 | 12.18 | 12.47 | 12.08 | 12.25 | +0.25% | 1.24 | 0.85% |
| 2025-05-20 | 12.15 | 12.28 | 12.07 | 12.22 | +0.74% | 0.78 | 0.54% |
| 2025-05-19 | 12.05 | 12.18 | 12.01 | 12.13 | +1.08% | 0.61 | 0.43% |
| 2025-05-16 | 12.05 | 12.14 | 12.00 | 12.00 | -0.50% | 0.53 | 0.37% |
| 2025-05-15 | 12.21 | 12.21 | 12.02 | 12.06 | -1.15% | 0.54 | 0.38% |
| 2025-05-14 | 12.26 | 12.30 | 12.08 | 12.20 | -0.33% | 0.74 | 0.51% |
| 2025-05-13 | 12.48 | 12.52 | 12.23 | 12.24 | -1.45% | 0.95 | 0.65% |
| 2025-05-12 | 12.19 | 12.47 | 12.19 | 12.42 | +2.22% | 1.32 | 0.90% |
| 2025-05-09 | 12.30 | 12.32 | 12.04 | 12.15 | -1.14% | 0.75 | 0.52% |
| 2025-05-08 | 12.12 | 12.30 | 12.09 | 12.29 | +1.24% | 1.09 | 0.76% |
| 2025-05-07 | 12.20 | 12.31 | 12.08 | 12.14 | -0.08% | 0.87 | 0.60% |
| 2025-05-06 | 12.03 | 12.16 | 12.02 | 12.15 | +1.25% | 0.85 | 0.59% |