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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 58.50 | 58.50 | 55.68 | 57.41 | -2.03% | 4.13 | 4.16% |
| 2025-10-22 | 58.00 | 60.07 | 56.90 | 58.60 | +0.12% | 4.94 | 4.81% |
| 2025-10-21 | 57.90 | 59.16 | 57.90 | 58.53 | +1.16% | 4.63 | 4.50% |
| 2025-10-20 | 57.68 | 60.70 | 57.31 | 57.86 | +2.58% | 7.14 | 6.89% |
| 2025-10-17 | 58.24 | 60.78 | 56.22 | 56.40 | -3.62% | 5.41 | 5.30% |
| 2025-10-16 | 59.40 | 60.24 | 58.05 | 58.52 | -2.66% | 5.22 | 5.04% |
| 2025-10-15 | 60.88 | 62.19 | 58.20 | 60.12 | +0.20% | 8.48 | 8.12% |
| 2025-10-14 | 64.22 | 68.21 | 58.90 | 60.00 | +2.42% | 14.75 | 13.21% |
| 2025-10-13 | 55.59 | 58.78 | 54.99 | 58.58 | +0.02% | 3.87 | 3.84% |
| 2025-10-10 | 61.75 | 62.11 | 58.14 | 58.57 | -6.44% | 5.84 | 5.61% |
| 2025-10-09 | 62.49 | 64.21 | 61.21 | 62.60 | +0.80% | 7.75 | 7.03% |
| 2025-09-30 | 59.65 | 62.22 | 59.65 | 62.10 | +4.41% | 6.39 | 5.95% |
| 2025-09-29 | 59.61 | 60.29 | 58.10 | 59.48 | -0.55% | 4.00 | 3.85% |
| 2025-09-26 | 61.57 | 62.38 | 59.58 | 59.81 | -4.16% | 5.52 | 5.18% |
| 2025-09-25 | 61.69 | 62.84 | 60.40 | 62.40 | +1.10% | 7.30 | 6.73% |
| 2025-09-24 | 58.75 | 62.32 | 57.72 | 61.72 | +5.12% | 9.86 | 9.29% |
| 2025-09-23 | 59.37 | 59.37 | 56.48 | 58.72 | -0.69% | 6.52 | 6.42% |
| 2025-09-22 | 55.98 | 59.40 | 55.87 | 59.13 | +7.77% | 8.10 | 7.97% |
| 2025-09-19 | 56.16 | 57.15 | 54.51 | 54.87 | -2.21% | 4.32 | 4.42% |
| 2025-09-18 | 56.78 | 59.10 | 55.01 | 56.10 | -0.79% | 6.81 | 6.76% |