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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.22 | 20.27 | 19.84 | 19.93 | -0.70% | 1.10 | 1.84% |
| 2025-08-18 | 19.78 | 20.23 | 19.64 | 20.07 | +1.93% | 1.52 | 2.55% |
| 2025-08-15 | 19.31 | 19.71 | 19.22 | 19.69 | +2.07% | 1.15 | 1.98% |
| 2025-08-14 | 19.71 | 19.98 | 19.27 | 19.29 | -2.08% | 1.31 | 2.23% |
| 2025-08-13 | 19.61 | 19.76 | 19.45 | 19.70 | +0.77% | 1.18 | 2.01% |
| 2025-08-12 | 19.25 | 19.64 | 19.13 | 19.55 | +1.77% | 1.45 | 2.50% |
| 2025-08-11 | 18.80 | 19.29 | 18.80 | 19.21 | +1.32% | 1.13 | 1.98% |
| 2025-08-08 | 19.22 | 19.29 | 18.70 | 18.96 | -1.20% | 0.99 | 1.76% |
| 2025-08-07 | 19.10 | 19.45 | 19.04 | 19.19 | +0.52% | 1.37 | 2.38% |
| 2025-08-06 | 18.73 | 19.38 | 18.62 | 19.09 | +2.14% | 1.35 | 2.37% |
| 2025-08-05 | 18.66 | 18.74 | 18.53 | 18.69 | +0.16% | 0.58 | 1.04% |
| 2025-08-04 | 18.49 | 18.66 | 18.40 | 18.66 | +0.76% | 0.63 | 1.13% |
| 2025-08-01 | 18.65 | 18.76 | 18.36 | 18.52 | -0.43% | 0.73 | 1.32% |
| 2025-07-31 | 18.82 | 19.04 | 18.50 | 18.60 | -1.22% | 1.00 | 1.79% |
| 2025-07-30 | 18.87 | 19.00 | 18.60 | 18.83 | -0.21% | 1.16 | 2.06% |
| 2025-07-29 | 18.71 | 18.88 | 18.51 | 18.87 | +1.23% | 0.99 | 1.76% |
| 2025-07-28 | 18.76 | 18.81 | 18.42 | 18.64 | +0.49% | 0.83 | 1.49% |
| 2025-07-25 | 18.31 | 18.56 | 18.23 | 18.55 | +1.48% | 0.87 | 1.58% |
| 2025-07-24 | 18.16 | 18.40 | 18.15 | 18.28 | +0.61% | 0.66 | 1.20% |
| 2025-07-23 | 18.16 | 18.27 | 18.08 | 18.17 | 0.00% | 0.50 | 0.92% |