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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.00 | 22.85 | 22.00 | 22.70 | +4.22% | 3.34 | 3.43% |
| 2026-01-15 | 21.56 | 21.88 | 21.31 | 21.78 | +0.32% | 1.88 | 2.01% |
| 2026-01-14 | 21.80 | 22.23 | 21.36 | 21.71 | -0.55% | 2.57 | 2.70% |
| 2026-01-13 | 22.59 | 22.60 | 21.68 | 21.83 | -3.36% | 2.46 | 2.57% |
| 2026-01-12 | 22.19 | 22.64 | 22.03 | 22.59 | +2.22% | 3.13 | 3.23% |
| 2026-01-09 | 21.95 | 22.27 | 21.67 | 22.10 | 0.00% | 2.73 | 2.86% |
| 2026-01-08 | 22.05 | 22.60 | 22.02 | 22.10 | -1.69% | 3.39 | 3.52% |
| 2026-01-07 | 23.51 | 23.59 | 21.90 | 22.48 | +4.51% | 5.58 | 5.72% |
| 2026-01-06 | 21.58 | 21.92 | 21.30 | 21.51 | +0.23% | 3.02 | 3.22% |
| 2026-01-05 | 20.20 | 21.88 | 20.17 | 21.46 | +7.62% | 3.81 | 4.16% |
| 2025-12-31 | 20.38 | 20.38 | 19.90 | 19.94 | -1.63% | 1.34 | 1.55% |
| 2025-12-30 | 20.32 | 20.55 | 20.23 | 20.27 | -0.73% | 1.13 | 1.28% |
| 2025-12-29 | 20.58 | 20.79 | 20.31 | 20.42 | -0.58% | 1.57 | 1.76% |
| 2025-12-26 | 20.50 | 21.12 | 20.43 | 20.54 | +0.05% | 1.87 | 2.08% |
| 2025-12-25 | 20.45 | 20.73 | 20.28 | 20.53 | -0.05% | 1.69 | 1.90% |
| 2025-12-24 | 20.15 | 20.59 | 20.15 | 20.54 | +1.68% | 1.17 | 1.32% |
| 2025-12-23 | 20.35 | 20.54 | 20.11 | 20.20 | -1.03% | 1.35 | 1.54% |
| 2025-12-22 | 20.20 | 20.76 | 20.20 | 20.41 | +1.44% | 1.46 | 1.64% |
| 2025-12-19 | 20.82 | 20.89 | 20.07 | 20.12 | -2.90% | 2.16 | 2.45% |
| 2025-12-18 | 20.68 | 20.95 | 20.49 | 20.72 | -0.53% | 1.28 | 1.42% |