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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.67 | 17.68 | 17.51 | 17.59 | +0.11% | 0.29 | 0.54% |
| 2025-05-23 | 17.92 | 17.97 | 17.45 | 17.57 | -1.51% | 0.46 | 0.86% |
| 2025-05-22 | 17.84 | 18.19 | 17.84 | 17.84 | -0.55% | 0.41 | 0.76% |
| 2025-05-21 | 18.24 | 18.24 | 17.86 | 17.94 | -1.58% | 0.48 | 0.88% |
| 2025-05-20 | 18.00 | 18.28 | 17.93 | 18.22 | +1.05% | 0.44 | 0.81% |
| 2025-05-19 | 17.90 | 18.12 | 17.72 | 18.04 | +0.78% | 0.40 | 0.75% |
| 2025-05-16 | 17.90 | 18.10 | 17.84 | 17.90 | -0.22% | 0.38 | 0.70% |
| 2025-05-15 | 18.09 | 18.16 | 17.84 | 17.94 | -0.77% | 0.61 | 1.13% |
| 2025-05-14 | 18.11 | 18.24 | 17.99 | 18.08 | -0.27% | 0.62 | 1.14% |
| 2025-05-13 | 18.50 | 18.58 | 18.11 | 18.12 | -1.35% | 0.66 | 1.20% |
| 2025-05-12 | 18.40 | 18.53 | 18.23 | 18.37 | +0.93% | 0.65 | 1.18% |
| 2025-05-09 | 19.02 | 19.02 | 18.18 | 18.20 | -4.29% | 1.08 | 1.95% |
| 2025-05-08 | 19.16 | 19.17 | 18.97 | 19.02 | -0.21% | 0.76 | 1.33% |
| 2025-05-07 | 19.30 | 19.46 | 18.88 | 19.06 | -0.26% | 1.14 | 1.98% |
| 2025-05-06 | 19.10 | 19.14 | 18.91 | 19.11 | +1.11% | 1.42 | 2.48% |