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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.46 | 46.81 | 46.02 | 46.41 | -0.37% | 2.20 | 2.69% |
| 2025-07-22 | 46.95 | 47.43 | 46.47 | 46.58 | -0.90% | 2.94 | 3.56% |
| 2025-07-21 | 45.94 | 47.43 | 45.71 | 47.00 | +2.31% | 4.28 | 5.19% |
| 2025-07-18 | 46.37 | 47.16 | 45.55 | 45.94 | -0.66% | 3.19 | 3.92% |
| 2025-07-17 | 46.17 | 47.16 | 45.47 | 46.25 | +1.77% | 4.52 | 5.52% |
| 2025-07-16 | 48.53 | 48.84 | 45.23 | 45.44 | -3.22% | 7.50 | 9.15% |
| 2025-07-15 | 47.53 | 47.54 | 45.64 | 46.95 | -2.53% | 3.93 | 4.75% |
| 2025-07-14 | 48.50 | 48.74 | 47.58 | 48.17 | -0.67% | 2.24 | 2.65% |
| 2025-07-11 | 48.81 | 48.90 | 47.76 | 48.50 | -0.97% | 3.16 | 3.71% |
| 2025-07-10 | 48.70 | 49.75 | 48.37 | 48.97 | +0.56% | 2.84 | 3.29% |
| 2025-07-09 | 49.60 | 49.97 | 48.58 | 48.70 | -2.00% | 3.03 | 3.49% |
| 2025-07-08 | 49.68 | 50.01 | 48.91 | 49.69 | +1.87% | 3.69 | 4.24% |
| 2025-07-07 | 48.36 | 49.03 | 48.02 | 48.78 | -0.14% | 2.18 | 2.55% |
| 2025-07-04 | 50.10 | 50.29 | 48.54 | 48.85 | -2.92% | 4.99 | 5.77% |
| 2025-07-03 | 51.33 | 52.22 | 50.20 | 50.31 | -1.94% | 3.98 | 4.45% |
| 2025-07-02 | 50.88 | 51.90 | 49.82 | 51.31 | -0.18% | 3.61 | 4.01% |
| 2025-07-01 | 49.79 | 51.97 | 49.79 | 51.40 | +2.41% | 5.30 | 5.90% |
| 2025-06-30 | 49.64 | 50.77 | 49.61 | 50.19 | +1.10% | 4.71 | 5.34% |
| 2025-06-27 | 50.27 | 50.68 | 49.04 | 49.64 | -0.20% | 4.67 | 5.31% |
| 2025-06-26 | 51.93 | 52.02 | 49.37 | 49.74 | -5.57% | 7.59 | 8.60% |