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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 50.64 | 52.81 | 50.07 | 52.68 | +6.70% | 8.57 | 9.39% |
| 2025-06-24 | 48.40 | 50.19 | 48.28 | 49.37 | +3.03% | 5.49 | 6.34% |
| 2025-06-23 | 47.29 | 48.78 | 46.70 | 47.92 | +0.45% | 5.12 | 6.10% |
| 2025-06-20 | 47.31 | 49.04 | 47.31 | 47.70 | -0.69% | 6.64 | 7.83% |
| 2025-06-19 | 43.60 | 48.82 | 43.60 | 48.03 | +13.80% | 9.58 | 11.69% |
| 2025-06-18 | 40.74 | 42.46 | 40.65 | 42.21 | +2.23% | 2.39 | 3.27% |
| 2025-06-17 | 40.24 | 42.23 | 40.24 | 41.29 | +3.02% | 2.71 | 3.70% |
| 2025-06-16 | 39.94 | 40.69 | 39.80 | 40.08 | -0.39% | 1.52 | 2.15% |
| 2025-06-13 | 40.33 | 40.87 | 39.90 | 40.24 | -0.86% | 1.86 | 2.62% |
| 2025-06-12 | 40.66 | 42.04 | 40.38 | 40.58 | -0.89% | 2.14 | 2.94% |
| 2025-06-11 | 40.65 | 41.68 | 40.61 | 40.95 | +1.79% | 1.77 | 2.45% |
| 2025-06-10 | 42.32 | 42.32 | 39.83 | 40.23 | -5.13% | 2.81 | 3.92% |
| 2025-06-09 | 42.31 | 43.14 | 41.54 | 42.40 | +0.77% | 2.73 | 3.67% |
| 2025-06-06 | 41.55 | 42.77 | 40.98 | 42.08 | +0.88% | 2.71 | 3.67% |
| 2025-06-05 | 40.24 | 41.98 | 39.90 | 41.71 | +3.12% | 2.88 | 3.97% |
| 2025-06-04 | 39.91 | 40.62 | 39.20 | 40.45 | +0.68% | 1.86 | 2.64% |
| 2025-06-03 | 39.74 | 41.05 | 39.74 | 40.18 | +0.08% | 1.64 | 2.31% |
| 2025-05-30 | 39.49 | 40.65 | 39.28 | 40.14 | +0.94% | 2.25 | 3.18% |
| 2025-05-29 | 38.92 | 40.69 | 38.92 | 39.77 | +2.92% | 2.48 | 3.52% |
| 2025-05-28 | 39.41 | 39.73 | 38.48 | 38.64 | -1.81% | 1.88 | 3.58% |