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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.53 | 58.69 | 56.94 | 57.47 | -1.51% | 3.83 | 3.79% |
| 2026-01-16 | 57.77 | 58.68 | 56.70 | 58.35 | +2.08% | 5.01 | 4.95% |
| 2026-01-15 | 57.09 | 57.48 | 56.10 | 57.16 | -0.66% | 3.44 | 3.46% |
| 2026-01-14 | 55.58 | 58.84 | 55.51 | 57.54 | +3.23% | 7.15 | 7.10% |
| 2026-01-13 | 57.29 | 58.37 | 55.40 | 55.74 | -2.71% | 5.66 | 5.68% |
| 2026-01-12 | 55.60 | 57.29 | 54.51 | 57.29 | +3.41% | 6.15 | 6.23% |
| 2026-01-09 | 54.91 | 55.58 | 54.60 | 55.40 | +0.36% | 3.80 | 3.93% |
| 2026-01-08 | 55.50 | 56.55 | 54.88 | 55.20 | -1.04% | 3.89 | 3.99% |
| 2026-01-07 | 55.66 | 56.45 | 55.10 | 55.78 | +0.61% | 3.65 | 3.74% |
| 2026-01-06 | 55.10 | 56.36 | 55.01 | 55.44 | +0.53% | 4.19 | 4.31% |
| 2026-01-05 | 53.40 | 55.38 | 53.30 | 55.15 | +4.85% | 4.27 | 4.47% |
| 2025-12-31 | 54.44 | 54.69 | 52.54 | 52.60 | -1.96% | 2.94 | 3.15% |
| 2025-12-30 | 53.10 | 54.20 | 53.00 | 53.65 | +0.26% | 2.28 | 2.42% |
| 2025-12-29 | 54.52 | 55.07 | 53.26 | 53.51 | -2.71% | 2.67 | 2.82% |
| 2025-12-26 | 54.51 | 55.25 | 54.00 | 55.00 | -0.04% | 3.84 | 4.00% |
| 2025-12-25 | 52.80 | 55.37 | 52.60 | 55.02 | +5.30% | 5.14 | 5.38% |
| 2025-12-24 | 50.44 | 52.48 | 50.44 | 52.25 | +3.40% | 2.62 | 2.90% |
| 2025-12-23 | 50.58 | 50.99 | 50.23 | 50.53 | -0.04% | 1.67 | 1.88% |
| 2025-12-22 | 50.18 | 51.11 | 50.05 | 50.55 | +1.10% | 1.86 | 2.10% |
| 2025-12-19 | 50.79 | 51.25 | 49.95 | 50.00 | -0.93% | 1.65 | 1.86% |