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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 40.52 | 41.15 | 39.24 | 39.36 | -3.68% | 2.18 | 4.05% |
| 2025-05-26 | 39.72 | 40.94 | 39.48 | 40.86 | +2.86% | 2.48 | 4.53% |
| 2025-05-23 | 40.15 | 40.54 | 39.49 | 39.72 | -2.48% | 2.79 | 5.18% |
| 2025-05-22 | 39.55 | 41.59 | 39.41 | 40.73 | +2.70% | 4.39 | 7.99% |
| 2025-05-21 | 40.05 | 40.15 | 38.74 | 39.66 | -1.48% | 2.62 | 4.92% |
| 2025-05-20 | 40.65 | 40.97 | 39.95 | 40.26 | -1.08% | 2.12 | 3.88% |
| 2025-05-19 | 40.65 | 41.16 | 40.17 | 40.70 | -0.71% | 1.66 | 3.02% |
| 2025-05-16 | 41.12 | 41.79 | 40.82 | 40.99 | -0.82% | 2.00 | 3.59% |
| 2025-05-15 | 42.08 | 42.29 | 41.33 | 41.33 | -1.74% | 2.03 | 3.61% |
| 2025-05-14 | 43.47 | 44.05 | 41.76 | 42.06 | -3.13% | 3.98 | 6.93% |
| 2025-05-13 | 44.19 | 44.45 | 43.11 | 43.42 | -0.36% | 3.39 | 5.73% |
| 2025-05-12 | 43.49 | 44.12 | 43.10 | 43.58 | +1.45% | 3.13 | 5.31% |
| 2025-05-09 | 44.62 | 44.62 | 42.18 | 42.96 | -3.07% | 3.58 | 6.15% |
| 2025-05-08 | 45.20 | 46.29 | 44.12 | 44.32 | -2.78% | 4.33 | 7.13% |
| 2025-05-07 | 46.79 | 47.29 | 44.77 | 45.59 | -1.56% | 4.74 | 7.63% |
| 2025-05-06 | 45.64 | 46.62 | 45.36 | 46.31 | +2.05% | 5.65 | 9.07% |