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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.16 | 17.62 | 17.11 | 17.54 | +2.69% | 0.71 | 1.36% |
| 2025-06-23 | 16.85 | 17.17 | 16.73 | 17.08 | +0.53% | 0.38 | 0.74% |
| 2025-06-20 | 17.00 | 17.30 | 16.93 | 16.99 | -0.41% | 0.31 | 0.62% |
| 2025-06-19 | 17.11 | 17.30 | 16.90 | 17.06 | -0.58% | 0.37 | 0.72% |
| 2025-06-18 | 17.08 | 17.23 | 16.89 | 17.16 | +0.29% | 0.42 | 0.81% |
| 2025-06-17 | 17.21 | 17.34 | 16.95 | 17.11 | -0.58% | 0.49 | 0.96% |
| 2025-06-16 | 17.21 | 17.49 | 17.19 | 17.21 | -0.97% | 0.35 | 0.67% |
| 2025-06-13 | 17.44 | 17.60 | 17.24 | 17.38 | -0.57% | 0.44 | 0.85% |
| 2025-06-12 | 17.42 | 17.58 | 17.29 | 17.48 | -0.34% | 0.36 | 0.68% |
| 2025-06-11 | 17.41 | 17.75 | 17.41 | 17.54 | -0.11% | 0.26 | 0.49% |
| 2025-06-10 | 17.88 | 17.91 | 17.34 | 17.56 | -1.67% | 0.45 | 0.85% |
| 2025-06-09 | 17.96 | 18.01 | 17.76 | 17.86 | -0.17% | 0.45 | 0.84% |
| 2025-06-06 | 17.91 | 17.96 | 17.81 | 17.89 | -0.11% | 0.29 | 0.55% |
| 2025-06-05 | 17.71 | 17.95 | 17.60 | 17.91 | +1.41% | 0.43 | 0.80% |
| 2025-06-04 | 17.71 | 17.94 | 17.62 | 17.66 | -0.39% | 0.39 | 0.74% |
| 2025-06-03 | 17.29 | 17.95 | 17.22 | 17.73 | +2.00% | 0.64 | 1.20% |
| 2025-05-30 | 17.56 | 17.56 | 17.29 | 17.38 | -1.30% | 0.35 | 0.67% |
| 2025-05-29 | 17.27 | 17.63 | 17.27 | 17.61 | +1.84% | 0.43 | 0.82% |
| 2025-05-28 | 17.57 | 17.57 | 17.20 | 17.29 | -0.80% | 0.30 | 0.57% |
| 2025-05-27 | 17.46 | 17.58 | 17.37 | 17.43 | -0.91% | 0.35 | 0.67% |