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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.25 | 20.26 | 19.59 | 19.71 | -1.94% | 0.95 | 1.12% |
| 2025-11-18 | 20.20 | 20.35 | 19.98 | 20.10 | -0.20% | 0.87 | 1.00% |
| 2025-11-17 | 20.69 | 20.71 | 20.11 | 20.14 | -2.66% | 1.12 | 1.29% |
| 2025-11-14 | 20.58 | 21.00 | 20.25 | 20.69 | -0.67% | 1.33 | 1.49% |
| 2025-11-13 | 20.92 | 21.41 | 20.75 | 20.83 | -1.37% | 2.10 | 2.32% |
| 2025-11-12 | 20.34 | 21.24 | 19.98 | 21.12 | +3.78% | 2.18 | 2.45% |
| 2025-11-11 | 20.33 | 20.60 | 20.23 | 20.35 | +0.35% | 1.21 | 1.38% |
| 2025-11-10 | 20.17 | 20.56 | 20.09 | 20.28 | +0.95% | 1.26 | 1.45% |
| 2025-11-07 | 19.01 | 20.49 | 19.01 | 20.09 | -2.00% | 1.52 | 1.76% |
| 2025-11-06 | 20.40 | 20.62 | 20.08 | 20.50 | +0.89% | 1.62 | 1.84% |
| 2025-11-05 | 20.01 | 20.51 | 19.90 | 20.32 | -0.88% | 1.51 | 1.73% |
| 2025-11-04 | 21.34 | 21.34 | 20.35 | 20.50 | -2.94% | 1.76 | 1.98% |
| 2025-11-03 | 21.80 | 21.80 | 20.60 | 21.12 | -3.12% | 2.53 | 2.81% |
| 2025-10-31 | 21.60 | 21.98 | 21.15 | 21.80 | +1.30% | 2.55 | 2.75% |
| 2025-10-30 | 22.86 | 22.87 | 21.41 | 21.52 | -6.15% | 3.60 | 3.83% |
| 2025-10-29 | 23.24 | 23.39 | 22.30 | 22.93 | -1.84% | 2.71 | 2.79% |
| 2025-10-28 | 23.15 | 23.47 | 22.70 | 23.36 | 0.00% | 2.07 | 2.08% |
| 2025-10-27 | 23.70 | 23.75 | 22.94 | 23.36 | +0.69% | 2.63 | 2.62% |
| 2025-10-24 | 22.45 | 23.66 | 22.26 | 23.20 | +4.32% | 2.82 | 2.86% |
| 2025-10-23 | 22.41 | 22.55 | 21.60 | 22.24 | -1.68% | 1.73 | 1.84% |