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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.32 | 13.33 | 13.14 | 13.25 | -0.90% | 1.22 | 0.78% |
| 2025-10-21 | 13.28 | 13.38 | 13.20 | 13.37 | +0.83% | 1.04 | 0.66% |
| 2025-10-20 | 13.31 | 13.43 | 13.19 | 13.26 | +0.23% | 1.12 | 0.71% |
| 2025-10-17 | 13.68 | 13.71 | 13.18 | 13.23 | -3.29% | 1.91 | 1.21% |
| 2025-10-16 | 13.84 | 13.91 | 13.65 | 13.68 | -1.16% | 1.61 | 0.99% |
| 2025-10-15 | 13.80 | 13.88 | 13.57 | 13.84 | +0.07% | 1.69 | 1.04% |
| 2025-10-14 | 14.34 | 14.39 | 13.76 | 13.83 | -3.76% | 3.56 | 2.15% |
| 2025-10-13 | 13.80 | 14.40 | 13.70 | 14.37 | +1.27% | 3.25 | 1.93% |
| 2025-10-10 | 14.62 | 14.63 | 14.12 | 14.19 | -3.54% | 3.41 | 2.02% |
| 2025-10-09 | 14.26 | 14.83 | 14.26 | 14.71 | +3.45% | 5.40 | 3.11% |
| 2025-09-30 | 14.13 | 14.35 | 14.13 | 14.22 | +0.14% | 2.07 | 1.23% |
| 2025-09-29 | 14.02 | 14.36 | 13.81 | 14.20 | +1.00% | 2.39 | 1.44% |
| 2025-09-26 | 14.48 | 14.51 | 14.05 | 14.06 | -3.57% | 3.09 | 1.83% |
| 2025-09-25 | 14.45 | 14.69 | 14.30 | 14.58 | +0.55% | 4.29 | 2.51% |
| 2025-09-24 | 14.21 | 14.57 | 14.10 | 14.50 | +2.04% | 4.40 | 2.58% |
| 2025-09-23 | 14.24 | 14.44 | 13.83 | 14.21 | +0.85% | 2.96 | 1.77% |
| 2025-09-22 | 13.81 | 14.18 | 13.80 | 14.09 | +1.66% | 2.05 | 1.23% |
| 2025-09-19 | 14.11 | 14.23 | 13.80 | 13.86 | -1.84% | 2.80 | 1.69% |
| 2025-09-18 | 14.15 | 14.55 | 13.99 | 14.12 | -0.21% | 4.34 | 2.57% |
| 2025-09-17 | 14.15 | 14.57 | 14.05 | 14.15 | -0.63% | 4.36 | 2.58% |