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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 52.28 | 52.49 | 50.00 | 50.40 | -2.55% | 3.59 | 4.02% |
| 2025-11-19 | 52.61 | 52.95 | 51.70 | 51.72 | -1.24% | 1.79 | 1.95% |
| 2025-11-18 | 51.50 | 53.10 | 51.50 | 52.37 | +0.61% | 2.22 | 2.41% |
| 2025-11-17 | 53.60 | 53.60 | 51.76 | 52.05 | -1.79% | 2.21 | 2.40% |
| 2025-11-14 | 52.83 | 53.98 | 52.30 | 53.00 | -0.92% | 2.62 | 2.81% |
| 2025-11-13 | 53.19 | 53.85 | 52.93 | 53.49 | +0.11% | 2.21 | 2.37% |
| 2025-11-12 | 52.52 | 55.00 | 52.40 | 53.43 | +1.35% | 3.52 | 3.73% |
| 2025-11-11 | 54.60 | 54.87 | 52.71 | 52.72 | -3.14% | 2.74 | 2.92% |
| 2025-11-10 | 53.28 | 54.66 | 52.31 | 54.43 | +2.95% | 3.60 | 3.84% |
| 2025-11-07 | 53.96 | 53.99 | 52.83 | 52.87 | -2.90% | 2.88 | 3.09% |
| 2025-11-06 | 53.33 | 54.69 | 53.33 | 54.45 | +1.79% | 2.82 | 2.97% |
| 2025-11-05 | 52.80 | 53.96 | 52.38 | 53.49 | -0.24% | 2.59 | 2.78% |
| 2025-11-04 | 54.80 | 54.80 | 53.05 | 53.62 | -2.03% | 2.83 | 3.00% |
| 2025-11-03 | 55.19 | 55.25 | 53.38 | 54.73 | -0.67% | 3.88 | 4.09% |
| 2025-10-31 | 55.38 | 56.14 | 54.60 | 55.10 | -0.22% | 3.43 | 3.53% |
| 2025-10-30 | 58.21 | 58.21 | 55.18 | 55.22 | -4.91% | 6.72 | 6.83% |
| 2025-10-29 | 58.97 | 59.96 | 57.61 | 58.07 | -1.61% | 5.60 | 5.50% |
| 2025-10-28 | 59.30 | 59.75 | 58.43 | 59.02 | -0.89% | 4.45 | 4.30% |
| 2025-10-27 | 60.31 | 60.78 | 58.50 | 59.55 | -0.22% | 6.00 | 5.75% |
| 2025-10-24 | 57.60 | 59.85 | 57.60 | 59.68 | +3.95% | 4.72 | 4.56% |