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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.12 | 18.27 | 18.08 | 18.17 | +0.11% | 0.58 | 1.07% |
| 2025-07-21 | 18.18 | 18.27 | 18.06 | 18.15 | +0.33% | 0.62 | 1.14% |
| 2025-07-18 | 18.18 | 18.24 | 17.95 | 18.09 | +0.22% | 0.62 | 1.15% |
| 2025-07-17 | 17.96 | 18.09 | 17.81 | 18.05 | +0.73% | 0.73 | 1.35% |
| 2025-07-16 | 17.83 | 18.10 | 17.80 | 17.92 | +0.22% | 0.63 | 1.18% |
| 2025-07-15 | 17.99 | 17.99 | 17.57 | 17.88 | -0.11% | 0.70 | 1.32% |
| 2025-07-14 | 17.83 | 18.03 | 17.72 | 17.90 | +0.45% | 0.44 | 0.83% |
| 2025-07-11 | 17.74 | 17.93 | 17.60 | 17.82 | +0.62% | 0.57 | 1.06% |
| 2025-07-10 | 17.68 | 17.76 | 17.60 | 17.71 | 0.00% | 0.34 | 0.64% |
| 2025-07-09 | 17.80 | 17.87 | 17.63 | 17.71 | -0.34% | 0.53 | 1.00% |
| 2025-07-08 | 17.50 | 17.80 | 17.50 | 17.77 | +1.31% | 0.62 | 1.17% |
| 2025-07-07 | 17.69 | 17.69 | 17.43 | 17.54 | -0.57% | 0.47 | 0.90% |
| 2025-07-04 | 17.76 | 17.93 | 17.56 | 17.64 | -0.51% | 0.66 | 1.24% |
| 2025-07-03 | 17.71 | 17.89 | 17.62 | 17.73 | +0.11% | 0.58 | 1.10% |
| 2025-07-02 | 18.01 | 18.12 | 17.63 | 17.71 | -2.32% | 0.92 | 1.74% |
| 2025-07-01 | 18.66 | 18.79 | 17.97 | 18.13 | -1.84% | 1.61 | 2.95% |
| 2025-06-30 | 18.82 | 19.54 | 18.45 | 18.47 | +4.76% | 2.40 | 4.26% |
| 2025-06-27 | 17.89 | 17.89 | 17.55 | 17.63 | +0.17% | 0.47 | 0.90% |
| 2025-06-26 | 17.74 | 17.78 | 17.54 | 17.60 | -0.85% | 0.49 | 0.93% |
| 2025-06-25 | 17.60 | 17.78 | 17.48 | 17.75 | +1.20% | 0.57 | 1.09% |