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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.56 | 17.56 | 17.04 | 17.18 | -2.22% | 3.77 | 1.85% |
| 2026-04-20 | 17.35 | 17.70 | 17.28 | 17.57 | +1.44% | 5.27 | 2.55% |
| 2026-04-17 | 17.14 | 17.40 | 16.98 | 17.32 | +0.70% | 4.62 | 2.27% |
| 2026-04-16 | 16.40 | 17.47 | 16.40 | 17.20 | +4.31% | 6.79 | 3.37% |
| 2026-04-15 | 16.70 | 16.93 | 16.43 | 16.49 | -1.08% | 3.84 | 1.94% |
| 2026-04-14 | 16.37 | 16.69 | 16.26 | 16.67 | +2.84% | 3.88 | 1.98% |
| 2026-04-13 | 16.00 | 16.37 | 15.97 | 16.21 | +0.50% | 2.12 | 1.11% |
| 2026-04-10 | 16.27 | 16.55 | 16.13 | 16.13 | +0.19% | 2.50 | 1.29% |
| 2026-04-09 | 16.25 | 16.35 | 16.08 | 16.10 | -1.71% | 2.40 | 1.25% |
| 2026-04-08 | 15.85 | 16.38 | 15.85 | 16.38 | +5.81% | 3.48 | 1.82% |
| 2026-04-07 | 15.50 | 15.77 | 15.43 | 15.48 | -0.32% | 1.62 | 0.87% |
| 2026-04-03 | 15.82 | 15.90 | 15.50 | 15.53 | -1.46% | 1.51 | 0.81% |
| 2026-04-02 | 16.09 | 16.17 | 15.60 | 15.76 | -2.48% | 2.12 | 1.13% |
| 2026-04-01 | 16.23 | 16.29 | 15.96 | 16.16 | +1.51% | 2.30 | 1.21% |
| 2026-03-31 | 15.83 | 16.35 | 15.76 | 15.92 | +0.06% | 2.93 | 1.54% |
| 2026-03-30 | 15.46 | 15.93 | 15.44 | 15.91 | +0.57% | 1.83 | 0.98% |
| 2026-03-27 | 15.35 | 15.90 | 15.32 | 15.82 | +1.35% | 2.08 | 1.12% |
| 2026-03-26 | 16.18 | 16.20 | 15.53 | 15.61 | -1.76% | 2.23 | 1.19% |
| 2026-03-25 | 15.78 | 16.11 | 15.76 | 15.89 | +1.08% | 2.82 | 1.49% |
| 2026-03-24 | 15.60 | 15.75 | 15.14 | 15.72 | +2.08% | 3.69 | 2.02% |