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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.52 | 55.75 | 53.70 | 54.36 | -1.31% | 2.55 | 2.67% |
| 2026-02-13 | 55.01 | 56.15 | 54.55 | 55.08 | +0.33% | 3.25 | 3.35% |
| 2026-02-12 | 53.01 | 55.27 | 53.00 | 54.90 | +3.70% | 3.46 | 3.64% |
| 2026-02-11 | 53.10 | 53.46 | 52.84 | 52.94 | -0.97% | 1.76 | 1.89% |
| 2026-02-10 | 52.77 | 54.32 | 52.40 | 53.46 | +1.29% | 2.99 | 3.18% |
| 2026-02-09 | 52.30 | 52.80 | 51.78 | 52.78 | +2.53% | 2.70 | 2.94% |
| 2026-02-06 | 50.99 | 52.18 | 50.49 | 51.48 | +0.55% | 2.03 | 2.25% |
| 2026-02-05 | 51.11 | 51.68 | 50.86 | 51.20 | -1.14% | 2.11 | 2.35% |
| 2026-02-04 | 52.92 | 53.00 | 51.08 | 51.79 | -2.83% | 3.20 | 3.53% |
| 2026-02-03 | 53.15 | 53.50 | 52.20 | 53.30 | +1.81% | 2.75 | 2.96% |
| 2026-02-02 | 55.00 | 55.29 | 52.29 | 52.35 | -5.98% | 3.83 | 4.09% |
| 2026-01-30 | 54.98 | 56.15 | 53.45 | 55.68 | +0.89% | 3.86 | 4.01% |
| 2026-01-29 | 58.14 | 58.46 | 55.18 | 55.19 | -5.33% | 5.33 | 5.38% |
| 2026-01-28 | 58.25 | 60.11 | 58.07 | 58.30 | +0.10% | 4.58 | 4.44% |
| 2026-01-27 | 57.15 | 58.56 | 55.62 | 58.24 | +1.57% | 4.84 | 4.81% |
| 2026-01-26 | 59.60 | 59.93 | 56.85 | 57.34 | -3.76% | 6.78 | 6.69% |
| 2026-01-23 | 58.58 | 59.69 | 58.01 | 59.58 | +1.86% | 4.12 | 3.98% |
| 2026-01-22 | 59.50 | 60.00 | 57.90 | 58.49 | -1.20% | 3.77 | 3.67% |
| 2026-01-21 | 56.71 | 59.84 | 56.71 | 59.20 | +3.10% | 5.36 | 5.19% |
| 2026-01-20 | 57.29 | 58.45 | 56.63 | 57.42 | -0.09% | 3.61 | 3.60% |