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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.00 | 51.45 | 50.34 | 50.47 | -1.96% | 1.86 | 2.08% |
| 2025-12-17 | 50.41 | 51.56 | 49.78 | 51.48 | +2.04% | 2.06 | 2.32% |
| 2025-12-16 | 50.55 | 51.25 | 49.97 | 50.45 | -1.19% | 1.61 | 1.82% |
| 2025-12-15 | 52.60 | 52.63 | 50.98 | 51.06 | -3.50% | 1.91 | 2.11% |
| 2025-12-12 | 52.14 | 53.16 | 51.11 | 52.91 | +2.06% | 2.42 | 2.64% |
| 2025-12-11 | 53.51 | 53.70 | 51.70 | 51.84 | -3.10% | 2.21 | 2.41% |
| 2025-12-10 | 52.96 | 53.59 | 52.17 | 53.50 | +1.02% | 2.14 | 2.31% |
| 2025-12-09 | 53.31 | 54.07 | 52.81 | 52.96 | -1.25% | 2.20 | 2.35% |
| 2025-12-08 | 53.11 | 53.93 | 53.01 | 53.63 | +1.06% | 2.57 | 2.74% |
| 2025-12-05 | 53.03 | 53.25 | 52.07 | 53.07 | -0.04% | 1.78 | 1.93% |
| 2025-12-04 | 53.29 | 53.55 | 52.24 | 53.09 | -0.86% | 2.00 | 2.16% |
| 2025-12-03 | 55.00 | 55.05 | 53.38 | 53.55 | -2.65% | 2.55 | 2.70% |
| 2025-12-02 | 54.50 | 56.68 | 54.50 | 55.01 | +0.33% | 4.11 | 4.24% |
| 2025-12-01 | 52.37 | 55.16 | 52.37 | 54.83 | +4.80% | 4.98 | 5.26% |
| 2025-11-28 | 52.40 | 52.85 | 51.92 | 52.32 | -0.02% | 2.29 | 2.49% |
| 2025-11-27 | 51.49 | 53.53 | 51.49 | 52.33 | +1.99% | 3.92 | 4.24% |
| 2025-11-26 | 50.72 | 52.37 | 50.21 | 51.31 | +0.61% | 2.96 | 3.26% |
| 2025-11-25 | 49.90 | 51.90 | 49.90 | 51.00 | +2.86% | 2.39 | 2.67% |
| 2025-11-24 | 48.77 | 49.94 | 48.77 | 49.58 | +2.00% | 2.09 | 2.42% |
| 2025-11-21 | 49.51 | 50.50 | 48.50 | 48.61 | -3.55% | 2.81 | 3.25% |