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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.39 | 15.81 | 14.80 | 15.36 | -0.71% | 5.76 | 3.20% |
| 2025-12-16 | 15.60 | 15.75 | 15.11 | 15.47 | -1.28% | 5.43 | 2.98% |
| 2025-12-15 | 15.22 | 15.95 | 15.00 | 15.67 | +1.95% | 6.46 | 3.50% |
| 2025-12-12 | 15.31 | 15.69 | 15.20 | 15.37 | 0.00% | 5.20 | 2.84% |
| 2025-12-11 | 15.48 | 15.70 | 15.35 | 15.37 | -0.97% | 4.64 | 2.53% |
| 2025-12-10 | 15.44 | 15.65 | 15.29 | 15.52 | -0.32% | 4.27 | 2.33% |
| 2025-12-09 | 15.20 | 15.75 | 15.17 | 15.57 | +0.84% | 5.93 | 3.23% |
| 2025-12-08 | 15.31 | 15.80 | 15.30 | 15.44 | +0.92% | 8.03 | 4.37% |
| 2025-12-05 | 14.71 | 15.36 | 14.45 | 15.30 | +3.10% | 7.21 | 4.04% |
| 2025-12-04 | 14.62 | 15.32 | 14.57 | 14.84 | +0.20% | 5.84 | 3.31% |
| 2025-12-03 | 15.16 | 15.20 | 14.52 | 14.81 | -2.89% | 6.20 | 3.54% |
| 2025-12-02 | 15.21 | 15.46 | 14.96 | 15.25 | -1.29% | 6.19 | 3.44% |
| 2025-12-01 | 15.55 | 15.85 | 15.28 | 15.45 | -0.58% | 9.12 | 4.96% |
| 2025-11-28 | 16.50 | 16.50 | 15.32 | 15.54 | -1.83% | 16.05 | 8.61% |
| 2025-11-27 | 14.37 | 15.83 | 14.30 | 15.83 | +10.01% | 9.26 | 5.04% |
| 2025-11-26 | 15.63 | 15.72 | 14.27 | 14.39 | -8.46% | 11.21 | 6.50% |
| 2025-11-25 | 15.58 | 16.08 | 15.39 | 15.72 | +1.35% | 10.40 | 5.57% |
| 2025-11-24 | 14.45 | 15.79 | 14.26 | 15.51 | +8.08% | 11.95 | 6.60% |
| 2025-11-21 | 15.10 | 15.26 | 14.33 | 14.35 | -6.82% | 7.47 | 4.30% |
| 2025-11-20 | 15.99 | 16.07 | 15.32 | 15.40 | -1.79% | 10.61 | 5.77% |