英集芯 sh.688209
25.63
+2.77%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.01 | 26.02 | 25.01 | 25.63 | +2.77% | 3.30 | 2.97% |
| 2026-05-21 | 27.08 | 27.25 | 24.85 | 24.94 | -7.29% | 4.72 | 4.17% |
| 2026-05-20 | 26.40 | 27.06 | 26.39 | 26.90 | +0.49% | 3.73 | 3.21% |
| 2026-05-19 | 25.67 | 26.94 | 25.21 | 26.77 | +3.40% | 4.04 | 3.57% |
| 2026-05-18 | 26.15 | 26.66 | 25.69 | 25.89 | -1.22% | 3.56 | 3.14% |
| 2026-05-15 | 26.60 | 27.73 | 25.96 | 26.21 | -0.79% | 4.41 | 3.82% |
| 2026-05-14 | 27.00 | 27.20 | 26.42 | 26.42 | -2.11% | 4.53 | 3.91% |
| 2026-05-13 | 25.50 | 27.74 | 25.37 | 26.99 | +4.17% | 7.08 | 6.22% |
| 2026-05-12 | 25.00 | 26.16 | 24.30 | 25.91 | +4.90% | 7.55 | 6.82% |
| 2026-05-11 | 24.54 | 24.95 | 24.15 | 24.70 | +2.07% | 3.64 | 3.41% |
| 2026-05-08 | 24.21 | 24.44 | 23.83 | 24.20 | -1.10% | 2.75 | 2.62% |
| 2026-05-07 | 24.12 | 24.64 | 24.08 | 24.47 | +1.70% | 3.65 | 3.44% |
| 2026-05-06 | 24.75 | 25.10 | 24.00 | 24.06 | -0.87% | 5.98 | 5.63% |
| 2026-04-30 | 23.09 | 24.53 | 22.88 | 24.27 | +5.43% | 4.50 | 4.34% |
| 2026-04-29 | 23.29 | 23.29 | 22.60 | 23.02 | -1.33% | 2.78 | 2.79% |
| 2026-04-28 | 24.00 | 24.15 | 23.19 | 23.33 | -1.77% | 3.36 | 3.27% |
| 2026-04-27 | 22.78 | 24.30 | 22.67 | 23.75 | +3.94% | 3.77 | 3.67% |
| 2026-04-24 | 22.88 | 23.28 | 22.52 | 22.85 | -0.26% | 1.57 | 1.58% |
| 2026-04-23 | 22.63 | 23.57 | 22.63 | 22.91 | +0.97% | 2.41 | 2.41% |
| 2026-04-22 | 22.05 | 22.75 | 22.03 | 22.69 | +1.84% | 1.94 | 1.99% |