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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.24 | 19.48 | 19.11 | 19.11 | -1.19% | 4.48 | 1.96% |
| 2026-02-12 | 19.39 | 19.53 | 19.23 | 19.34 | -0.15% | 4.62 | 2.01% |
| 2026-02-11 | 19.62 | 19.92 | 19.36 | 19.37 | -1.17% | 5.79 | 2.50% |
| 2026-02-10 | 20.02 | 20.06 | 19.47 | 19.60 | -2.49% | 7.01 | 3.00% |
| 2026-02-09 | 20.32 | 20.38 | 19.75 | 20.10 | +0.90% | 7.43 | 3.13% |
| 2026-02-06 | 20.50 | 20.77 | 19.91 | 19.92 | -1.09% | 10.33 | 4.29% |
| 2026-02-05 | 20.05 | 20.39 | 19.80 | 20.14 | -2.14% | 8.28 | 3.49% |
| 2026-02-04 | 21.21 | 21.30 | 20.00 | 20.58 | -4.72% | 13.90 | 5.69% |
| 2026-02-03 | 21.46 | 21.70 | 21.12 | 21.60 | +2.66% | 12.40 | 4.88% |
| 2026-02-02 | 21.86 | 22.22 | 21.03 | 21.04 | -3.66% | 12.31 | 4.84% |
| 2026-01-30 | 23.39 | 23.67 | 21.66 | 21.84 | -6.71% | 20.26 | 7.71% |
| 2026-01-29 | 24.58 | 25.60 | 23.41 | 23.41 | -6.55% | 28.50 | 9.86% |
| 2026-01-28 | 25.55 | 25.91 | 23.87 | 25.05 | +1.09% | 40.16 | 13.64% |
| 2026-01-27 | 22.31 | 24.78 | 22.31 | 24.78 | +9.99% | 12.33 | 4.25% |
| 2026-01-26 | 22.93 | 23.93 | 22.36 | 22.53 | +0.63% | 23.00 | 8.43% |
| 2026-01-23 | 21.50 | 23.05 | 20.90 | 22.39 | +4.63% | 27.63 | 10.54% |
| 2026-01-22 | 20.61 | 22.29 | 20.61 | 21.40 | +5.63% | 27.87 | 10.87% |
| 2026-01-21 | 19.12 | 20.94 | 18.98 | 20.26 | +6.41% | 20.21 | 8.48% |
| 2026-01-20 | 20.30 | 20.50 | 18.47 | 19.04 | -5.56% | 16.44 | 7.26% |
| 2026-01-19 | 21.04 | 21.35 | 20.10 | 20.16 | -4.18% | 13.67 | 5.65% |