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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.78 | 48.48 | 46.54 | 48.31 | +3.20% | 3.38 | 4.03% |
| 2026-04-21 | 47.10 | 47.15 | 46.01 | 46.81 | -1.24% | 1.98 | 2.43% |
| 2026-04-20 | 47.00 | 47.85 | 46.91 | 47.40 | +0.59% | 2.23 | 2.68% |
| 2026-04-17 | 46.56 | 47.40 | 46.51 | 47.12 | +0.51% | 1.88 | 2.28% |
| 2026-04-16 | 46.71 | 47.03 | 46.35 | 46.88 | +0.49% | 1.90 | 2.31% |
| 2026-04-15 | 47.43 | 47.95 | 46.56 | 46.65 | -1.25% | 2.33 | 2.82% |
| 2026-04-14 | 47.45 | 47.70 | 46.72 | 47.24 | +1.11% | 2.08 | 2.51% |
| 2026-04-13 | 45.80 | 47.16 | 45.80 | 46.72 | +0.80% | 2.21 | 2.71% |
| 2026-04-10 | 46.46 | 47.47 | 46.35 | 46.35 | +1.87% | 2.73 | 3.33% |
| 2026-04-09 | 45.90 | 46.35 | 45.39 | 45.50 | -2.32% | 2.27 | 2.83% |
| 2026-04-08 | 45.80 | 46.58 | 45.30 | 46.58 | +5.46% | 2.68 | 3.33% |
| 2026-04-07 | 43.95 | 44.67 | 43.80 | 44.17 | +1.24% | 1.33 | 1.71% |
| 2026-04-03 | 43.97 | 44.19 | 43.56 | 43.63 | -0.11% | 1.06 | 1.38% |
| 2026-04-02 | 45.30 | 45.30 | 43.52 | 43.68 | -3.68% | 1.66 | 2.14% |
| 2026-04-01 | 45.52 | 45.90 | 44.97 | 45.35 | +2.00% | 1.72 | 2.17% |
| 2026-03-31 | 44.22 | 45.80 | 44.16 | 44.46 | -0.65% | 1.88 | 2.40% |
| 2026-03-30 | 44.50 | 45.03 | 43.68 | 44.75 | -2.04% | 2.29 | 2.95% |
| 2026-03-27 | 43.63 | 46.42 | 43.50 | 45.68 | +2.77% | 2.37 | 2.98% |
| 2026-03-26 | 45.65 | 45.94 | 44.30 | 44.45 | -2.59% | 1.15 | 1.46% |
| 2026-03-25 | 45.20 | 46.34 | 45.20 | 45.63 | +2.08% | 2.00 | 2.50% |