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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.21 | 14.36 | 14.03 | 14.24 | -1.18% | 3.15 | 1.87% |
| 2025-09-15 | 15.30 | 15.30 | 14.40 | 14.41 | +0.07% | 5.05 | 2.91% |
| 2025-09-12 | 14.26 | 14.72 | 14.21 | 14.40 | -0.14% | 3.64 | 2.13% |
| 2025-09-11 | 13.75 | 14.68 | 13.72 | 14.42 | +4.57% | 5.14 | 3.01% |
| 2025-09-10 | 13.63 | 13.98 | 13.60 | 13.79 | +0.58% | 1.84 | 1.12% |
| 2025-09-09 | 13.98 | 13.98 | 13.66 | 13.71 | -2.83% | 2.08 | 1.27% |
| 2025-09-08 | 13.75 | 14.20 | 13.52 | 14.11 | +2.77% | 3.46 | 2.12% |
| 2025-09-05 | 13.48 | 13.74 | 13.33 | 13.73 | +2.46% | 2.23 | 1.39% |
| 2025-09-04 | 13.96 | 14.15 | 13.20 | 13.40 | -3.87% | 3.26 | 2.02% |
| 2025-09-03 | 14.40 | 14.40 | 13.88 | 13.94 | -1.76% | 3.12 | 1.87% |
| 2025-09-02 | 14.46 | 14.50 | 14.15 | 14.19 | -2.41% | 3.56 | 2.11% |
| 2025-09-01 | 14.78 | 14.92 | 14.41 | 14.54 | -0.75% | 4.18 | 2.42% |
| 2025-08-29 | 14.99 | 15.07 | 14.55 | 14.65 | -3.36% | 5.30 | 3.04% |
| 2025-08-28 | 14.80 | 15.37 | 14.71 | 15.16 | +5.72% | 9.71 | 5.45% |
| 2025-08-27 | 14.50 | 15.08 | 14.34 | 14.34 | -3.30% | 6.78 | 3.91% |
| 2025-08-26 | 14.89 | 15.38 | 14.75 | 14.83 | +1.51% | 9.11 | 5.09% |
| 2025-08-25 | 14.41 | 14.95 | 14.41 | 14.61 | +1.74% | 7.39 | 4.27% |
| 2025-08-22 | 14.05 | 14.49 | 13.95 | 14.36 | +1.92% | 4.92 | 2.92% |
| 2025-08-21 | 14.22 | 14.25 | 14.00 | 14.09 | -0.98% | 2.99 | 1.79% |
| 2025-08-20 | 14.14 | 14.25 | 14.01 | 14.23 | +0.57% | 3.60 | 2.15% |