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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.11 | 57.65 | 52.29 | 57.26 | +7.24% | 6.52 | 6.81% |
| 2025-08-19 | 54.13 | 55.10 | 53.04 | 53.40 | -2.16% | 4.59 | 4.84% |
| 2025-08-18 | 52.69 | 54.76 | 52.11 | 54.58 | +3.62% | 5.27 | 5.58% |
| 2025-08-15 | 51.80 | 52.91 | 51.38 | 52.67 | +1.81% | 4.19 | 4.57% |
| 2025-08-14 | 51.55 | 54.21 | 51.34 | 51.73 | +0.02% | 5.75 | 6.23% |
| 2025-08-13 | 51.41 | 52.09 | 50.89 | 51.72 | +0.47% | 3.87 | 4.29% |
| 2025-08-12 | 49.64 | 51.74 | 48.97 | 51.48 | +3.89% | 4.76 | 5.37% |
| 2025-08-11 | 48.22 | 50.38 | 48.05 | 49.56 | +2.54% | 3.41 | 3.94% |
| 2025-08-08 | 50.43 | 50.51 | 48.33 | 48.33 | -3.97% | 3.37 | 3.93% |
| 2025-08-07 | 49.31 | 51.01 | 48.92 | 50.32 | +2.11% | 4.02 | 4.58% |
| 2025-08-06 | 48.87 | 49.65 | 48.85 | 49.29 | +0.42% | 2.72 | 3.14% |
| 2025-08-05 | 49.59 | 49.59 | 48.46 | 49.08 | -0.70% | 2.89 | 3.36% |
| 2025-08-04 | 47.54 | 49.73 | 47.29 | 49.43 | +3.24% | 4.18 | 4.86% |
| 2025-08-01 | 47.73 | 49.03 | 47.34 | 47.88 | +0.70% | 3.26 | 3.85% |
| 2025-07-31 | 48.12 | 49.19 | 47.44 | 47.54 | -1.12% | 3.92 | 4.60% |
| 2025-07-30 | 48.79 | 48.91 | 47.63 | 48.08 | -1.80% | 3.72 | 4.38% |
| 2025-07-29 | 47.35 | 48.99 | 47.05 | 48.96 | +3.33% | 5.07 | 5.96% |
| 2025-07-28 | 47.66 | 47.85 | 46.86 | 47.39 | -0.17% | 2.95 | 3.55% |
| 2025-07-25 | 46.37 | 47.58 | 45.98 | 47.47 | +2.60% | 3.71 | 4.50% |
| 2025-07-24 | 46.41 | 46.66 | 46.03 | 46.27 | -0.30% | 2.42 | 2.97% |