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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.88 | 56.93 | 55.02 | 56.55 | +1.43% | 4.02 | 4.07% |
| 2025-09-16 | 55.43 | 56.15 | 54.92 | 55.75 | +0.58% | 3.39 | 3.49% |
| 2025-09-15 | 56.50 | 56.85 | 54.92 | 55.44 | -0.64% | 4.10 | 4.18% |
| 2025-09-12 | 54.91 | 56.29 | 54.44 | 55.79 | +1.25% | 4.97 | 5.09% |
| 2025-09-11 | 52.20 | 55.41 | 52.16 | 55.11 | +4.82% | 5.28 | 5.54% |
| 2025-09-10 | 52.41 | 53.29 | 52.23 | 52.57 | +0.84% | 2.87 | 3.09% |
| 2025-09-09 | 53.64 | 53.90 | 51.81 | 52.13 | -3.30% | 3.67 | 3.96% |
| 2025-09-08 | 53.88 | 54.26 | 52.60 | 53.91 | -1.19% | 5.62 | 5.97% |
| 2025-09-05 | 53.03 | 54.75 | 52.76 | 54.56 | +2.78% | 5.49 | 5.83% |
| 2025-09-04 | 56.86 | 56.99 | 52.00 | 53.08 | -6.23% | 6.58 | 6.87% |
| 2025-09-03 | 57.03 | 58.39 | 56.46 | 56.60 | -0.75% | 6.12 | 6.09% |
| 2025-09-02 | 61.41 | 61.88 | 56.58 | 57.03 | -7.90% | 9.70 | 9.48% |
| 2025-09-01 | 63.88 | 64.22 | 60.55 | 61.92 | -0.64% | 9.78 | 8.99% |
| 2025-08-29 | 62.69 | 63.45 | 60.65 | 62.32 | -1.14% | 9.64 | 8.88% |
| 2025-08-28 | 63.12 | 64.89 | 61.19 | 63.04 | +1.81% | 14.51 | 13.10% |
| 2025-08-27 | 56.90 | 67.23 | 56.89 | 61.92 | +10.30% | 18.28 | 16.76% |
| 2025-08-26 | 57.20 | 58.80 | 55.85 | 56.14 | -2.83% | 6.95 | 6.98% |
| 2025-08-25 | 59.05 | 61.57 | 57.06 | 57.78 | +1.45% | 9.69 | 9.35% |
| 2025-08-22 | 55.16 | 57.69 | 54.91 | 56.95 | +4.39% | 7.32 | 7.37% |
| 2025-08-21 | 56.70 | 57.05 | 53.94 | 54.56 | -4.72% | 6.44 | 6.62% |