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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.00 | 20.45 | 19.11 | 19.27 | -6.27% | 1.66 | 1.94% |
| 2026-03-20 | 21.25 | 21.25 | 20.56 | 20.56 | -2.56% | 1.15 | 1.26% |
| 2026-03-19 | 21.28 | 21.54 | 20.98 | 21.10 | -2.94% | 1.41 | 1.54% |
| 2026-03-18 | 21.38 | 21.87 | 21.11 | 21.74 | +3.38% | 1.70 | 1.81% |
| 2026-03-17 | 21.78 | 22.27 | 21.02 | 21.03 | -2.82% | 1.23 | 1.32% |
| 2026-03-16 | 21.03 | 21.67 | 20.74 | 21.64 | +2.51% | 1.13 | 1.22% |
| 2026-03-13 | 21.10 | 21.43 | 20.87 | 21.11 | -0.61% | 0.89 | 0.97% |
| 2026-03-12 | 21.50 | 21.74 | 21.08 | 21.24 | -1.80% | 1.06 | 1.15% |
| 2026-03-11 | 21.91 | 22.12 | 21.55 | 21.63 | -0.87% | 1.01 | 1.07% |
| 2026-03-10 | 21.44 | 21.88 | 21.43 | 21.82 | +2.97% | 1.35 | 1.43% |
| 2026-03-09 | 20.96 | 21.28 | 20.25 | 21.19 | -0.75% | 1.72 | 1.92% |
| 2026-03-06 | 20.85 | 21.46 | 20.83 | 21.35 | +1.62% | 1.11 | 1.20% |
| 2026-03-05 | 21.00 | 21.43 | 20.81 | 21.01 | +2.64% | 1.69 | 1.84% |
| 2026-03-04 | 20.70 | 21.00 | 20.36 | 20.47 | -0.82% | 1.39 | 1.55% |
| 2026-03-03 | 22.27 | 22.47 | 20.55 | 20.64 | -7.32% | 2.60 | 2.82% |
| 2026-03-02 | 22.78 | 23.06 | 22.18 | 22.27 | -3.30% | 2.08 | 2.13% |
| 2026-02-27 | 23.01 | 23.09 | 22.81 | 23.03 | -0.99% | 1.76 | 1.77% |
| 2026-02-26 | 23.45 | 23.60 | 22.88 | 23.26 | -0.43% | 2.65 | 2.64% |
| 2026-02-25 | 23.30 | 23.66 | 22.96 | 23.36 | +0.78% | 2.52 | 2.49% |
| 2026-02-24 | 22.99 | 23.55 | 22.14 | 23.18 | -5.08% | 5.21 | 5.22% |