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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.84 | 25.84 | 25.30 | 25.52 | -1.47% | 0.89 | 1.32% |
| 2025-05-26 | 25.28 | 25.96 | 25.27 | 25.90 | +1.41% | 0.80 | 1.18% |
| 2025-05-23 | 26.16 | 26.44 | 25.54 | 25.54 | -2.15% | 1.16 | 1.69% |
| 2025-05-22 | 26.32 | 26.96 | 26.08 | 26.10 | -0.95% | 1.12 | 1.60% |
| 2025-05-21 | 26.79 | 26.79 | 26.22 | 26.35 | -1.05% | 0.88 | 1.27% |
| 2025-05-20 | 26.69 | 26.87 | 26.40 | 26.63 | -0.07% | 0.81 | 1.15% |
| 2025-05-19 | 26.57 | 26.86 | 26.28 | 26.65 | +0.30% | 0.87 | 1.24% |
| 2025-05-16 | 26.41 | 26.82 | 26.38 | 26.57 | +0.23% | 0.84 | 1.20% |
| 2025-05-15 | 27.21 | 27.39 | 26.49 | 26.51 | -3.11% | 1.29 | 1.83% |
| 2025-05-14 | 27.40 | 27.67 | 27.08 | 27.36 | +0.15% | 1.13 | 1.56% |
| 2025-05-13 | 27.93 | 27.99 | 27.23 | 27.32 | -1.16% | 1.26 | 1.73% |
| 2025-05-12 | 27.24 | 27.66 | 26.98 | 27.64 | +2.22% | 1.63 | 2.25% |
| 2025-05-09 | 28.00 | 28.09 | 26.96 | 27.04 | -3.64% | 1.88 | 2.61% |
| 2025-05-08 | 27.86 | 28.23 | 27.80 | 28.06 | -0.21% | 1.78 | 2.41% |
| 2025-05-07 | 29.30 | 29.58 | 27.86 | 28.12 | +2.97% | 4.12 | 5.42% |
| 2025-05-06 | 26.52 | 27.31 | 26.50 | 27.31 | +3.76% | 1.35 | 1.90% |