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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.05 | 44.70 | 43.03 | 44.70 | +3.23% | 1.76 | 2.30% |
| 2026-03-23 | 45.01 | 45.93 | 43.00 | 43.30 | -6.76% | 2.50 | 3.22% |
| 2026-03-20 | 47.79 | 47.99 | 46.40 | 46.44 | -1.13% | 1.87 | 2.26% |
| 2026-03-19 | 48.03 | 48.13 | 46.81 | 46.97 | -4.08% | 2.32 | 2.78% |
| 2026-03-18 | 49.35 | 49.57 | 47.71 | 48.97 | -0.20% | 3.50 | 4.11% |
| 2026-03-17 | 50.68 | 50.86 | 49.00 | 49.07 | -2.75% | 1.63 | 1.86% |
| 2026-03-16 | 49.46 | 50.62 | 48.77 | 50.46 | +2.08% | 2.24 | 2.57% |
| 2026-03-13 | 49.26 | 50.32 | 49.10 | 49.43 | -0.86% | 1.51 | 1.74% |
| 2026-03-12 | 50.37 | 50.88 | 49.32 | 49.86 | -1.44% | 1.85 | 2.11% |
| 2026-03-11 | 51.17 | 51.94 | 50.22 | 50.59 | -1.56% | 2.20 | 2.46% |
| 2026-03-10 | 51.01 | 51.65 | 50.72 | 51.39 | +2.60% | 2.00 | 2.23% |
| 2026-03-09 | 49.87 | 50.45 | 47.92 | 50.09 | -0.65% | 2.29 | 2.67% |
| 2026-03-06 | 49.76 | 50.65 | 49.26 | 50.42 | +1.31% | 1.83 | 2.08% |
| 2026-03-05 | 49.80 | 50.65 | 49.50 | 49.77 | +2.41% | 2.20 | 2.51% |
| 2026-03-04 | 48.42 | 50.23 | 48.42 | 48.60 | -1.66% | 2.18 | 2.52% |
| 2026-03-03 | 53.13 | 53.62 | 49.30 | 49.42 | -6.81% | 3.83 | 4.29% |
| 2026-03-02 | 54.51 | 54.90 | 52.90 | 53.03 | -5.15% | 4.19 | 4.46% |
| 2026-02-27 | 55.30 | 56.50 | 54.45 | 55.91 | +0.52% | 2.95 | 3.04% |
| 2026-02-26 | 54.20 | 56.28 | 53.76 | 55.62 | +2.85% | 3.09 | 3.20% |
| 2026-02-25 | 54.59 | 54.65 | 53.67 | 54.08 | -0.52% | 2.54 | 2.68% |