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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.46 | 26.79 | 25.92 | 26.79 | +1.48% | 2.38 | 3.41% |
| 2025-06-24 | 25.90 | 26.55 | 25.90 | 26.40 | +2.13% | 1.62 | 2.33% |
| 2025-06-23 | 24.94 | 25.97 | 24.75 | 25.85 | +2.78% | 1.46 | 2.15% |
| 2025-06-20 | 25.47 | 25.95 | 25.14 | 25.15 | -1.30% | 1.08 | 1.60% |
| 2025-06-19 | 25.85 | 26.30 | 25.38 | 25.48 | -2.41% | 1.90 | 2.78% |
| 2025-06-18 | 25.99 | 26.80 | 25.96 | 26.11 | +3.78% | 3.06 | 4.40% |
| 2025-06-17 | 24.90 | 25.30 | 24.80 | 25.16 | +1.08% | 1.05 | 1.59% |
| 2025-06-16 | 24.87 | 25.00 | 24.61 | 24.89 | +0.89% | 0.80 | 1.21% |
| 2025-06-13 | 25.50 | 25.89 | 24.61 | 24.67 | -4.01% | 1.75 | 2.64% |
| 2025-06-12 | 25.65 | 26.58 | 25.56 | 25.70 | +0.19% | 1.27 | 1.84% |
| 2025-06-11 | 25.68 | 26.04 | 25.57 | 25.65 | +0.12% | 0.80 | 1.17% |
| 2025-06-10 | 26.49 | 26.50 | 25.40 | 25.62 | -3.25% | 1.44 | 2.11% |
| 2025-06-09 | 26.13 | 26.50 | 26.07 | 26.48 | +1.46% | 0.98 | 1.40% |
| 2025-06-06 | 26.18 | 26.35 | 25.88 | 26.10 | -0.31% | 1.02 | 1.48% |
| 2025-06-05 | 25.63 | 26.22 | 25.40 | 26.18 | +2.39% | 1.30 | 1.89% |
| 2025-06-04 | 25.84 | 25.87 | 25.50 | 25.57 | +0.20% | 0.75 | 1.11% |
| 2025-06-03 | 25.59 | 25.93 | 25.34 | 25.52 | +0.24% | 0.86 | 1.27% |
| 2025-05-30 | 25.61 | 25.80 | 25.10 | 25.46 | -1.81% | 1.00 | 1.50% |
| 2025-05-29 | 25.00 | 25.99 | 25.00 | 25.93 | +3.76% | 1.29 | 1.90% |
| 2025-05-28 | 25.66 | 25.75 | 24.90 | 24.99 | -2.08% | 1.18 | 1.77% |