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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.30 | 26.57 | 26.17 | 26.30 | +0.04% | 1.31 | 1.48% |
| 2025-07-22 | 26.50 | 26.68 | 26.19 | 26.29 | -0.94% | 1.61 | 1.82% |
| 2025-07-21 | 26.43 | 26.79 | 26.43 | 26.54 | +0.04% | 1.19 | 1.33% |
| 2025-07-18 | 26.79 | 26.90 | 26.36 | 26.53 | -0.34% | 1.25 | 1.40% |
| 2025-07-17 | 26.50 | 26.66 | 26.21 | 26.62 | +0.91% | 1.21 | 1.36% |
| 2025-07-16 | 26.45 | 26.90 | 26.29 | 26.38 | 0.00% | 1.37 | 1.53% |
| 2025-07-15 | 26.30 | 26.43 | 25.83 | 26.38 | +0.30% | 1.22 | 1.39% |
| 2025-07-14 | 26.45 | 26.54 | 26.23 | 26.30 | -0.60% | 0.99 | 1.12% |
| 2025-07-11 | 25.82 | 26.68 | 25.61 | 26.46 | +2.80% | 2.12 | 2.39% |
| 2025-07-10 | 25.87 | 26.05 | 25.61 | 25.74 | -0.69% | 1.09 | 1.26% |
| 2025-07-09 | 26.14 | 26.25 | 25.80 | 25.92 | -1.14% | 1.24 | 1.42% |
| 2025-07-08 | 25.87 | 26.35 | 25.77 | 26.22 | +1.51% | 1.16 | 1.32% |
| 2025-07-07 | 25.95 | 26.15 | 25.80 | 25.83 | -0.46% | 0.75 | 0.86% |
| 2025-07-04 | 26.38 | 26.55 | 25.87 | 25.95 | -2.26% | 1.61 | 2.33% |
| 2025-07-03 | 26.28 | 26.95 | 26.03 | 26.55 | +1.03% | 1.44 | 2.06% |
| 2025-07-02 | 27.15 | 27.18 | 26.01 | 26.28 | -2.81% | 1.75 | 2.51% |
| 2025-07-01 | 27.00 | 27.36 | 26.70 | 27.04 | +1.39% | 2.35 | 3.29% |
| 2025-06-30 | 26.55 | 26.88 | 26.47 | 26.67 | +0.91% | 1.51 | 2.15% |
| 2025-06-27 | 26.80 | 26.95 | 26.41 | 26.43 | +0.04% | 1.89 | 2.68% |
| 2025-06-26 | 26.80 | 26.82 | 26.32 | 26.42 | -1.38% | 1.57 | 2.24% |