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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.38 | 36.60 | 35.18 | 36.31 | +2.34% | 3.13 | 2.59% |
| 2026-04-21 | 36.02 | 36.40 | 35.06 | 35.48 | -2.66% | 3.01 | 2.53% |
| 2026-04-20 | 35.89 | 37.17 | 35.72 | 36.45 | +1.03% | 3.56 | 2.90% |
| 2026-04-17 | 35.75 | 36.27 | 35.47 | 36.08 | +0.89% | 3.78 | 3.13% |
| 2026-04-16 | 35.65 | 37.00 | 35.50 | 35.76 | +2.29% | 4.98 | 4.10% |
| 2026-04-15 | 36.28 | 36.59 | 34.76 | 34.96 | -0.57% | 3.33 | 2.78% |
| 2026-04-14 | 35.39 | 35.70 | 34.80 | 35.16 | +0.95% | 2.93 | 2.47% |
| 2026-04-13 | 34.00 | 35.49 | 33.86 | 34.83 | +2.14% | 3.16 | 2.69% |
| 2026-04-10 | 34.50 | 34.85 | 34.01 | 34.10 | +0.59% | 2.55 | 2.21% |
| 2026-04-09 | 34.00 | 34.32 | 33.60 | 33.90 | -1.45% | 2.33 | 2.04% |
| 2026-04-08 | 33.00 | 34.46 | 32.84 | 34.40 | +8.14% | 3.58 | 3.16% |
| 2026-04-07 | 31.36 | 32.36 | 31.36 | 31.81 | +1.76% | 2.22 | 2.07% |
| 2026-04-03 | 31.42 | 31.98 | 31.18 | 31.26 | -0.03% | 1.58 | 1.50% |
| 2026-04-02 | 32.73 | 32.79 | 31.02 | 31.27 | -6.93% | 3.97 | 3.72% |
| 2026-04-01 | 33.95 | 33.96 | 33.11 | 33.60 | +2.41% | 2.18 | 1.94% |
| 2026-03-31 | 32.78 | 34.29 | 32.53 | 32.81 | +0.06% | 2.86 | 2.55% |
| 2026-03-30 | 33.16 | 33.16 | 32.13 | 32.79 | -1.77% | 2.44 | 2.23% |
| 2026-03-27 | 32.61 | 33.90 | 32.32 | 33.38 | +1.27% | 2.45 | 2.19% |
| 2026-03-26 | 34.45 | 34.88 | 32.85 | 32.96 | -2.54% | 2.49 | 2.19% |
| 2026-03-25 | 33.73 | 34.65 | 33.60 | 33.82 | +0.86% | 2.80 | 2.44% |