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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.20 | 23.24 | 22.44 | 22.62 | -4.84% | 2.53 | 2.59% |
| 2025-10-21 | 22.61 | 24.20 | 22.61 | 23.77 | +4.81% | 4.55 | 4.53% |
| 2025-10-20 | 23.00 | 23.57 | 22.45 | 22.68 | +0.84% | 3.91 | 3.97% |
| 2025-10-17 | 23.43 | 24.24 | 22.43 | 22.49 | -6.21% | 6.62 | 9.57% |
| 2025-10-16 | 21.11 | 25.19 | 21.00 | 23.98 | +14.24% | 8.93 | 12.53% |
| 2025-10-15 | 21.02 | 21.17 | 20.57 | 20.99 | -0.05% | 1.21 | 1.95% |
| 2025-10-14 | 22.16 | 22.30 | 20.85 | 21.00 | -3.63% | 1.98 | 3.07% |
| 2025-10-13 | 21.39 | 22.00 | 21.20 | 21.79 | -2.37% | 2.14 | 3.29% |
| 2025-10-10 | 22.45 | 22.85 | 22.12 | 22.32 | -1.28% | 2.58 | 3.85% |
| 2025-10-09 | 23.95 | 23.95 | 22.43 | 22.61 | -1.27% | 3.80 | 5.54% |
| 2025-09-30 | 21.94 | 23.25 | 21.80 | 22.90 | +3.39% | 3.74 | 5.50% |
| 2025-09-29 | 20.71 | 22.55 | 20.51 | 22.15 | +7.00% | 4.01 | 6.15% |
| 2025-09-26 | 20.75 | 21.18 | 20.61 | 20.70 | -0.86% | 1.53 | 2.45% |
| 2025-09-25 | 20.90 | 21.18 | 20.81 | 20.88 | -0.95% | 1.65 | 2.63% |
| 2025-09-24 | 20.29 | 21.28 | 20.05 | 21.08 | +3.59% | 2.36 | 3.78% |
| 2025-09-23 | 20.52 | 20.68 | 19.60 | 20.35 | -0.83% | 1.76 | 2.93% |
| 2025-09-22 | 20.38 | 20.68 | 20.24 | 20.52 | +1.23% | 1.35 | 2.21% |
| 2025-09-19 | 20.91 | 21.19 | 20.26 | 20.27 | -2.87% | 1.85 | 3.00% |
| 2025-09-18 | 20.80 | 21.74 | 20.55 | 20.87 | -0.05% | 3.03 | 4.78% |
| 2025-09-17 | 20.38 | 20.94 | 20.08 | 20.88 | +2.45% | 2.21 | 3.61% |