国芯科技 sh.688262
43.65
+7.91%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.30 | 43.99 | 39.86 | 43.65 | +7.91% | 11.40 | 7.96% |
| 2026-05-22 | 40.50 | 41.23 | 39.63 | 40.45 | +3.64% | 6.95 | 5.11% |
| 2026-05-21 | 41.00 | 42.71 | 38.91 | 39.03 | -3.39% | 10.52 | 7.62% |
| 2026-05-20 | 39.00 | 40.66 | 38.92 | 40.40 | +2.56% | 5.65 | 4.21% |
| 2026-05-19 | 39.00 | 39.54 | 37.45 | 39.39 | +0.48% | 5.32 | 4.12% |
| 2026-05-18 | 39.04 | 39.96 | 38.71 | 39.20 | 0.00% | 4.59 | 3.46% |
| 2026-05-15 | 40.67 | 41.25 | 38.78 | 39.20 | -3.16% | 6.33 | 4.75% |
| 2026-05-14 | 41.62 | 41.87 | 40.35 | 40.48 | -2.34% | 5.57 | 4.04% |
| 2026-05-13 | 39.99 | 41.55 | 39.33 | 41.45 | +2.45% | 6.15 | 4.50% |
| 2026-05-12 | 40.00 | 40.87 | 38.88 | 40.46 | -1.65% | 8.47 | 6.34% |
| 2026-05-11 | 41.25 | 41.95 | 40.83 | 41.14 | +1.66% | 6.95 | 5.00% |
| 2026-05-08 | 41.05 | 41.07 | 40.05 | 40.47 | -2.46% | 7.09 | 5.20% |
| 2026-05-07 | 40.75 | 41.80 | 40.47 | 41.49 | +2.02% | 7.13 | 5.16% |
| 2026-05-06 | 40.00 | 41.99 | 39.32 | 40.67 | +4.36% | 9.96 | 7.24% |
| 2026-04-30 | 37.78 | 39.16 | 37.01 | 38.97 | +3.86% | 7.30 | 5.69% |
| 2026-04-29 | 36.66 | 37.78 | 36.25 | 37.52 | +1.35% | 5.59 | 4.47% |
| 2026-04-28 | 36.64 | 37.60 | 36.20 | 37.02 | +0.63% | 5.42 | 4.36% |
| 2026-04-27 | 36.30 | 37.33 | 35.45 | 36.79 | +3.49% | 5.33 | 4.32% |
| 2026-04-24 | 35.95 | 37.22 | 34.88 | 35.55 | -1.14% | 4.60 | 3.82% |
| 2026-04-23 | 36.15 | 37.44 | 35.69 | 35.96 | -0.96% | 4.17 | 3.41% |