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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.96 | 25.19 | 24.42 | 24.42 | -2.40% | 3.14 | 2.91% |
| 2026-02-12 | 24.70 | 25.31 | 24.54 | 25.02 | +1.96% | 2.75 | 2.54% |
| 2026-02-11 | 24.42 | 24.99 | 24.06 | 24.54 | +0.99% | 2.32 | 2.17% |
| 2026-02-10 | 24.57 | 24.78 | 24.29 | 24.30 | -1.66% | 2.46 | 2.32% |
| 2026-02-09 | 25.33 | 25.50 | 24.56 | 24.71 | -1.08% | 4.45 | 4.14% |
| 2026-02-06 | 24.60 | 26.19 | 24.21 | 24.98 | +3.87% | 4.73 | 4.35% |
| 2026-02-05 | 23.73 | 24.44 | 23.35 | 24.05 | -0.37% | 2.07 | 2.00% |
| 2026-02-04 | 25.20 | 25.20 | 23.83 | 24.14 | -4.51% | 2.89 | 2.74% |
| 2026-02-03 | 24.88 | 25.75 | 24.61 | 25.28 | +3.61% | 2.48 | 2.28% |
| 2026-02-02 | 25.99 | 26.09 | 24.32 | 24.40 | -3.97% | 2.90 | 2.68% |
| 2026-01-30 | 25.16 | 25.85 | 24.40 | 25.41 | +0.24% | 3.57 | 3.27% |
| 2026-01-29 | 26.21 | 27.96 | 25.27 | 25.35 | -1.05% | 5.08 | 4.45% |
| 2026-01-28 | 25.43 | 26.03 | 25.25 | 25.62 | +1.07% | 4.31 | 3.87% |
| 2026-01-27 | 24.37 | 25.46 | 23.80 | 25.35 | +3.30% | 3.79 | 3.53% |
| 2026-01-26 | 25.33 | 25.60 | 24.22 | 24.54 | -3.69% | 4.05 | 3.78% |
| 2026-01-23 | 25.15 | 25.60 | 24.92 | 25.48 | +0.71% | 4.19 | 3.82% |
| 2026-01-22 | 26.38 | 26.53 | 25.18 | 25.30 | -3.98% | 5.44 | 4.90% |
| 2026-01-21 | 24.61 | 28.47 | 24.61 | 26.35 | +4.48% | 9.96 | 8.61% |
| 2026-01-20 | 22.44 | 26.30 | 22.41 | 25.22 | +12.24% | 9.08 | 8.43% |
| 2026-01-19 | 22.79 | 22.85 | 22.25 | 22.47 | -1.01% | 2.38 | 2.43% |