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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.41 | 20.90 | 20.22 | 20.83 | +1.56% | 1.44 | 1.62% |
| 2025-12-16 | 21.90 | 21.99 | 20.46 | 20.51 | -6.30% | 1.66 | 1.84% |
| 2025-12-15 | 22.38 | 22.45 | 21.79 | 21.89 | -2.36% | 1.38 | 1.44% |
| 2025-12-12 | 22.36 | 22.60 | 21.74 | 22.42 | +1.17% | 1.58 | 1.64% |
| 2025-12-11 | 22.85 | 23.00 | 22.10 | 22.16 | -2.89% | 1.49 | 1.53% |
| 2025-12-10 | 22.62 | 23.10 | 22.46 | 22.82 | +1.33% | 1.77 | 1.79% |
| 2025-12-09 | 22.66 | 22.94 | 22.50 | 22.52 | -1.83% | 1.35 | 1.38% |
| 2025-12-08 | 22.93 | 23.18 | 22.61 | 22.94 | +0.04% | 1.85 | 1.86% |
| 2025-12-05 | 23.33 | 23.50 | 22.63 | 22.93 | -1.67% | 1.64 | 1.66% |
| 2025-12-04 | 23.20 | 23.50 | 22.56 | 23.32 | -0.17% | 2.28 | 2.28% |
| 2025-12-03 | 24.02 | 24.10 | 23.13 | 23.36 | -2.75% | 3.28 | 3.23% |
| 2025-12-02 | 24.02 | 24.60 | 23.94 | 24.02 | -0.99% | 3.36 | 3.24% |
| 2025-12-01 | 23.63 | 24.50 | 23.62 | 24.26 | +2.67% | 4.12 | 3.97% |
| 2025-11-28 | 22.90 | 24.15 | 22.62 | 23.63 | +2.61% | 5.50 | 5.45% |
| 2025-11-27 | 21.58 | 24.00 | 21.30 | 23.03 | +7.22% | 6.45 | 6.67% |
| 2025-11-26 | 19.19 | 21.78 | 19.10 | 21.48 | +11.93% | 5.11 | 5.68% |
| 2025-11-25 | 19.00 | 19.59 | 18.95 | 19.19 | +2.02% | 0.93 | 1.12% |
| 2025-11-24 | 18.50 | 18.99 | 18.50 | 18.81 | +2.06% | 0.76 | 0.94% |
| 2025-11-21 | 19.20 | 19.62 | 18.43 | 18.43 | -5.54% | 1.34 | 1.65% |
| 2025-11-20 | 19.92 | 19.97 | 19.42 | 19.51 | -1.01% | 0.80 | 0.95% |