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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.00 | 21.92 | 20.68 | 21.04 | +2.09% | 18.41 | 7.33% |
| 2026-01-15 | 21.76 | 22.34 | 20.61 | 20.61 | -10.00% | 21.11 | 8.46% |
| 2026-01-14 | 22.40 | 24.50 | 22.20 | 22.90 | +1.60% | 35.67 | 12.91% |
| 2026-01-13 | 22.54 | 22.54 | 20.50 | 22.54 | +10.00% | 34.17 | 13.15% |
| 2026-01-12 | 20.49 | 20.49 | 20.49 | 20.49 | +9.98% | 4.74 | 1.95% |
| 2026-01-09 | 18.35 | 18.76 | 17.94 | 18.63 | +1.53% | 14.99 | 6.87% |
| 2026-01-08 | 17.12 | 19.03 | 17.10 | 18.35 | +6.07% | 15.99 | 7.39% |
| 2026-01-07 | 17.15 | 17.90 | 16.97 | 17.30 | 0.00% | 9.73 | 4.71% |
| 2026-01-06 | 17.18 | 17.39 | 16.82 | 17.30 | -0.40% | 8.30 | 4.09% |
| 2026-01-05 | 17.60 | 17.74 | 17.19 | 17.37 | -1.03% | 10.65 | 5.17% |
| 2025-12-31 | 17.44 | 18.08 | 17.16 | 17.55 | +0.34% | 13.56 | 6.51% |
| 2025-12-30 | 16.52 | 18.13 | 16.29 | 17.49 | +6.13% | 16.86 | 8.18% |
| 2025-12-29 | 16.66 | 16.81 | 16.40 | 16.48 | -2.20% | 5.95 | 3.03% |
| 2025-12-26 | 16.20 | 17.15 | 16.11 | 16.85 | +3.31% | 9.98 | 5.01% |
| 2025-12-25 | 15.99 | 16.47 | 15.88 | 16.31 | +1.49% | 8.52 | 4.44% |
| 2025-12-24 | 15.05 | 16.50 | 14.89 | 16.07 | +6.42% | 11.10 | 5.93% |
| 2025-12-23 | 15.66 | 15.70 | 14.98 | 15.10 | -3.76% | 5.73 | 3.18% |
| 2025-12-22 | 15.70 | 16.03 | 15.62 | 15.69 | +0.06% | 5.43 | 2.90% |
| 2025-12-19 | 15.55 | 16.18 | 15.55 | 15.68 | +0.90% | 6.25 | 3.34% |
| 2025-12-18 | 15.21 | 15.77 | 15.13 | 15.54 | +1.17% | 5.90 | 3.21% |