炬芯科技 sh.688049
51.68
+2.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 50.55 | 51.77 | 49.84 | 51.68 | +2.72% | 4.15 | 4.64% |
| 2026-05-22 | 49.83 | 50.83 | 48.94 | 50.31 | +2.38% | 3.42 | 3.90% |
| 2026-05-21 | 53.00 | 53.28 | 49.12 | 49.14 | -6.06% | 6.31 | 6.97% |
| 2026-05-20 | 51.81 | 52.50 | 51.41 | 52.31 | -0.15% | 4.66 | 5.12% |
| 2026-05-19 | 50.83 | 52.47 | 50.00 | 52.39 | +2.28% | 4.80 | 5.34% |
| 2026-05-18 | 49.60 | 51.86 | 49.33 | 51.22 | +2.75% | 5.28 | 5.91% |
| 2026-05-15 | 51.09 | 51.34 | 49.13 | 49.85 | -0.99% | 4.08 | 4.63% |
| 2026-05-14 | 51.94 | 51.97 | 50.30 | 50.35 | -2.61% | 4.08 | 4.56% |
| 2026-05-13 | 50.03 | 52.00 | 49.40 | 51.70 | +1.43% | 5.31 | 5.98% |
| 2026-05-12 | 50.29 | 52.00 | 49.34 | 50.97 | +1.55% | 5.11 | 5.78% |
| 2026-05-11 | 49.90 | 50.40 | 49.00 | 50.19 | +2.26% | 4.32 | 4.95% |
| 2026-05-08 | 49.06 | 49.26 | 48.20 | 49.08 | -0.59% | 2.77 | 3.24% |
| 2026-05-07 | 48.90 | 49.49 | 48.49 | 49.37 | +1.56% | 3.47 | 4.04% |
| 2026-05-06 | 49.06 | 50.25 | 48.58 | 48.61 | +1.12% | 4.91 | 5.69% |
| 2026-04-30 | 46.78 | 48.43 | 46.60 | 48.07 | +2.58% | 3.71 | 4.44% |
| 2026-04-29 | 45.41 | 47.14 | 45.41 | 46.86 | +0.99% | 2.82 | 3.47% |
| 2026-04-28 | 48.00 | 48.00 | 46.20 | 46.40 | -3.75% | 3.51 | 4.27% |
| 2026-04-27 | 47.37 | 48.75 | 47.30 | 48.21 | +2.42% | 3.28 | 3.89% |
| 2026-04-24 | 46.91 | 47.89 | 46.60 | 47.07 | +0.34% | 2.37 | 2.87% |
| 2026-04-23 | 48.03 | 48.30 | 46.56 | 46.91 | -2.90% | 2.73 | 3.29% |