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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.01 | 16.25 | 15.18 | 15.40 | -5.93% | 4.32 | 2.32% |
| 2026-03-20 | 16.98 | 17.08 | 16.31 | 16.37 | -3.25% | 2.62 | 1.32% |
| 2026-03-19 | 17.11 | 17.21 | 16.81 | 16.92 | -2.65% | 2.68 | 1.33% |
| 2026-03-18 | 17.19 | 17.43 | 16.90 | 17.38 | +2.24% | 3.36 | 1.65% |
| 2026-03-17 | 17.68 | 17.71 | 17.00 | 17.00 | -3.24% | 2.48 | 1.21% |
| 2026-03-16 | 17.41 | 17.62 | 17.07 | 17.57 | +0.63% | 2.82 | 1.37% |
| 2026-03-13 | 17.76 | 17.82 | 17.43 | 17.46 | -1.91% | 2.79 | 1.34% |
| 2026-03-12 | 18.09 | 18.13 | 17.70 | 17.80 | -1.87% | 2.96 | 1.40% |
| 2026-03-11 | 18.46 | 18.55 | 18.11 | 18.14 | -1.84% | 3.17 | 1.47% |
| 2026-03-10 | 18.37 | 18.57 | 18.25 | 18.48 | +1.65% | 3.16 | 1.45% |
| 2026-03-09 | 17.88 | 18.24 | 17.55 | 18.18 | -0.38% | 4.17 | 1.97% |
| 2026-03-06 | 18.09 | 18.50 | 17.99 | 18.25 | +0.05% | 3.81 | 1.76% |
| 2026-03-05 | 18.25 | 18.38 | 18.04 | 18.24 | +2.47% | 4.40 | 2.04% |
| 2026-03-04 | 17.55 | 18.16 | 17.48 | 17.80 | +0.06% | 4.60 | 2.17% |
| 2026-03-03 | 19.28 | 19.30 | 17.77 | 17.79 | -7.10% | 8.05 | 3.71% |
| 2026-03-02 | 19.26 | 19.75 | 18.96 | 19.15 | -2.40% | 7.76 | 3.40% |
| 2026-02-27 | 19.53 | 19.68 | 19.30 | 19.62 | +0.10% | 5.37 | 2.32% |
| 2026-02-26 | 19.72 | 19.75 | 19.37 | 19.60 | -0.31% | 5.79 | 2.50% |
| 2026-02-25 | 19.36 | 19.75 | 19.08 | 19.66 | +1.97% | 7.03 | 3.04% |
| 2026-02-24 | 19.38 | 19.65 | 19.16 | 19.28 | +0.89% | 5.30 | 2.31% |