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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.48 | 20.65 | 20.12 | 20.38 | +0.84% | 1.76 | 2.88% |
| 2025-09-15 | 21.67 | 21.67 | 20.21 | 20.21 | +2.69% | 3.41 | 5.54% |
| 2025-09-12 | 19.43 | 19.89 | 19.26 | 19.68 | +1.34% | 1.26 | 2.15% |
| 2025-09-11 | 18.69 | 19.50 | 18.47 | 19.42 | +3.91% | 1.47 | 2.57% |
| 2025-09-10 | 18.83 | 19.09 | 18.69 | 18.69 | -0.80% | 1.02 | 1.81% |
| 2025-09-09 | 19.36 | 19.43 | 18.80 | 18.84 | -3.14% | 1.03 | 1.82% |
| 2025-09-08 | 19.63 | 19.63 | 19.08 | 19.45 | -1.07% | 1.09 | 1.89% |
| 2025-09-05 | 18.93 | 19.80 | 18.82 | 19.66 | +4.19% | 1.50 | 2.60% |
| 2025-09-04 | 20.11 | 20.21 | 18.55 | 18.87 | -5.74% | 1.92 | 3.33% |
| 2025-09-03 | 20.66 | 20.66 | 19.90 | 20.02 | -2.48% | 1.28 | 2.11% |
| 2025-09-02 | 20.91 | 21.18 | 19.83 | 20.53 | -2.47% | 2.63 | 4.32% |
| 2025-09-01 | 21.23 | 21.66 | 20.74 | 21.05 | -0.61% | 2.18 | 3.46% |
| 2025-08-29 | 21.90 | 21.90 | 20.98 | 21.18 | -3.20% | 2.50 | 3.94% |
| 2025-08-28 | 21.20 | 22.10 | 20.88 | 21.88 | +2.96% | 3.56 | 5.53% |
| 2025-08-27 | 21.17 | 22.21 | 20.95 | 21.25 | +0.76% | 2.69 | 4.17% |
| 2025-08-26 | 21.00 | 21.36 | 20.72 | 21.09 | -0.09% | 1.50 | 2.38% |
| 2025-08-25 | 21.50 | 21.93 | 20.93 | 21.11 | -0.28% | 2.50 | 3.94% |
| 2025-08-22 | 20.40 | 21.22 | 20.22 | 21.17 | +4.18% | 2.33 | 3.72% |
| 2025-08-21 | 20.60 | 21.20 | 20.10 | 20.32 | -1.26% | 1.84 | 2.99% |
| 2025-08-20 | 20.00 | 20.63 | 19.70 | 20.58 | +3.26% | 1.67 | 2.77% |