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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.50 | 23.32 | 22.05 | 22.28 | +1.32% | 2.62 | 2.67% |
| 2026-04-20 | 21.65 | 22.15 | 21.59 | 21.99 | +1.85% | 1.51 | 1.59% |
| 2026-04-17 | 21.65 | 21.69 | 21.40 | 21.59 | -0.42% | 0.98 | 1.05% |
| 2026-04-16 | 21.00 | 21.77 | 20.94 | 21.68 | +3.29% | 1.54 | 1.65% |
| 2026-04-15 | 21.48 | 21.48 | 20.97 | 20.99 | -1.55% | 0.90 | 0.98% |
| 2026-04-14 | 21.10 | 21.45 | 21.10 | 21.32 | +1.72% | 1.04 | 1.13% |
| 2026-04-13 | 20.81 | 21.24 | 20.81 | 20.96 | -0.19% | 1.33 | 1.46% |
| 2026-04-10 | 21.17 | 21.46 | 21.00 | 21.00 | +0.29% | 1.39 | 1.51% |
| 2026-04-09 | 20.51 | 21.47 | 20.50 | 20.94 | +0.77% | 1.47 | 1.62% |
| 2026-04-08 | 20.36 | 20.78 | 20.21 | 20.78 | +4.95% | 1.22 | 1.37% |
| 2026-04-07 | 19.43 | 20.07 | 19.43 | 19.80 | +1.85% | 0.75 | 0.87% |
| 2026-04-03 | 19.59 | 19.75 | 19.32 | 19.44 | -0.66% | 0.68 | 0.81% |
| 2026-04-02 | 19.88 | 19.96 | 19.36 | 19.57 | -2.49% | 0.80 | 0.94% |
| 2026-04-01 | 20.09 | 20.20 | 19.82 | 20.07 | +2.50% | 0.83 | 0.95% |
| 2026-03-31 | 20.15 | 20.27 | 19.57 | 19.58 | -2.93% | 0.80 | 0.93% |
| 2026-03-30 | 19.60 | 20.20 | 19.43 | 20.17 | +1.25% | 0.92 | 1.07% |
| 2026-03-27 | 19.41 | 19.96 | 19.25 | 19.92 | +1.43% | 0.79 | 0.92% |
| 2026-03-26 | 19.99 | 20.14 | 19.55 | 19.64 | -1.50% | 0.78 | 0.91% |
| 2026-03-25 | 19.73 | 20.31 | 19.70 | 19.94 | +1.68% | 0.98 | 1.13% |
| 2026-03-24 | 19.92 | 19.92 | 19.01 | 19.61 | +1.76% | 1.11 | 1.32% |