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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.05 | 16.49 | 15.04 | 15.68 | +4.60% | 18.23 | 9.62% |
| 2025-11-18 | 15.44 | 15.44 | 14.86 | 14.99 | -3.54% | 6.31 | 3.54% |
| 2025-11-17 | 15.31 | 15.73 | 15.12 | 15.54 | +1.17% | 7.32 | 4.00% |
| 2025-11-14 | 15.00 | 15.75 | 14.86 | 15.36 | +1.79% | 6.86 | 3.76% |
| 2025-11-13 | 14.60 | 15.49 | 14.60 | 15.09 | +2.03% | 7.71 | 4.30% |
| 2025-11-12 | 14.59 | 15.15 | 14.31 | 14.79 | +1.37% | 6.13 | 3.50% |
| 2025-11-11 | 14.19 | 15.10 | 14.12 | 14.59 | +3.33% | 6.69 | 3.86% |
| 2025-11-10 | 14.32 | 14.63 | 14.09 | 14.12 | -0.84% | 2.47 | 1.46% |
| 2025-11-07 | 14.17 | 14.30 | 14.00 | 14.24 | 0.00% | 2.31 | 1.38% |
| 2025-11-06 | 14.09 | 14.32 | 14.09 | 14.24 | +1.06% | 2.50 | 1.48% |
| 2025-11-05 | 14.02 | 14.24 | 13.88 | 14.09 | -1.47% | 3.22 | 1.93% |
| 2025-11-04 | 14.20 | 14.85 | 14.19 | 14.30 | +3.70% | 7.14 | 4.18% |
| 2025-11-03 | 13.34 | 13.85 | 13.12 | 13.79 | +3.22% | 2.77 | 1.73% |
| 2025-10-31 | 13.46 | 13.57 | 13.22 | 13.36 | -1.33% | 1.70 | 1.08% |
| 2025-10-30 | 13.60 | 13.75 | 13.43 | 13.54 | -0.37% | 2.24 | 1.39% |
| 2025-10-29 | 13.45 | 13.62 | 13.41 | 13.59 | +0.67% | 1.43 | 0.90% |
| 2025-10-28 | 13.50 | 13.61 | 13.45 | 13.50 | -0.74% | 1.27 | 0.80% |
| 2025-10-27 | 13.59 | 13.69 | 13.49 | 13.60 | +0.15% | 2.07 | 1.29% |
| 2025-10-24 | 13.24 | 13.62 | 13.24 | 13.58 | +3.19% | 2.24 | 1.40% |
| 2025-10-23 | 13.18 | 13.25 | 12.92 | 13.16 | -0.68% | 1.09 | 0.71% |