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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.68 | 30.90 | 29.16 | 30.73 | +2.40% | 5.31 | 5.26% |
| 2025-08-19 | 30.10 | 30.83 | 29.56 | 30.01 | -0.20% | 4.05 | 4.01% |
| 2025-08-18 | 29.30 | 30.49 | 29.00 | 30.07 | +3.69% | 4.78 | 4.76% |
| 2025-08-15 | 28.28 | 29.18 | 28.02 | 29.00 | +2.58% | 3.01 | 3.12% |
| 2025-08-14 | 28.80 | 29.37 | 28.15 | 28.27 | -2.35% | 3.27 | 3.37% |
| 2025-08-13 | 29.03 | 29.38 | 28.76 | 28.95 | +0.52% | 2.97 | 3.05% |
| 2025-08-12 | 28.35 | 29.06 | 27.97 | 28.80 | +1.66% | 3.07 | 3.21% |
| 2025-08-11 | 27.91 | 28.47 | 27.79 | 28.33 | +2.09% | 2.08 | 2.20% |
| 2025-08-08 | 28.53 | 28.59 | 27.69 | 27.75 | -3.07% | 2.71 | 2.89% |
| 2025-08-07 | 28.21 | 29.15 | 28.21 | 28.63 | +1.17% | 3.67 | 3.81% |
| 2025-08-06 | 27.81 | 28.45 | 27.71 | 28.30 | +1.36% | 2.34 | 2.47% |
| 2025-08-05 | 27.90 | 28.13 | 27.73 | 27.92 | -0.07% | 1.82 | 1.95% |
| 2025-08-04 | 27.50 | 28.07 | 27.50 | 27.94 | -0.21% | 2.25 | 2.40% |
| 2025-08-01 | 28.43 | 28.87 | 27.65 | 28.00 | +0.68% | 3.22 | 3.40% |
| 2025-07-31 | 27.80 | 28.43 | 27.65 | 27.81 | +0.29% | 3.51 | 3.73% |
| 2025-07-30 | 27.60 | 28.15 | 27.32 | 27.73 | -0.25% | 3.15 | 3.38% |
| 2025-07-29 | 27.14 | 27.80 | 27.03 | 27.80 | +2.39% | 2.66 | 2.88% |
| 2025-07-28 | 27.35 | 27.47 | 27.06 | 27.15 | -0.11% | 1.79 | 1.96% |
| 2025-07-25 | 26.87 | 27.25 | 26.59 | 27.18 | +1.15% | 2.02 | 2.23% |
| 2025-07-24 | 26.31 | 26.90 | 26.23 | 26.87 | +2.17% | 2.16 | 2.40% |