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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.00 | 33.56 | 31.54 | 33.53 | +3.94% | 3.55 | 3.24% |
| 2026-03-23 | 34.36 | 34.43 | 32.00 | 32.26 | -7.91% | 4.27 | 3.82% |
| 2026-03-20 | 36.09 | 36.72 | 35.00 | 35.03 | -1.99% | 4.18 | 3.46% |
| 2026-03-19 | 35.75 | 36.76 | 35.26 | 35.74 | -1.71% | 3.65 | 3.02% |
| 2026-03-18 | 35.49 | 36.50 | 35.16 | 36.36 | +4.03% | 3.87 | 3.21% |
| 2026-03-17 | 36.89 | 36.89 | 34.93 | 34.95 | -4.64% | 3.36 | 2.80% |
| 2026-03-16 | 36.10 | 36.95 | 35.25 | 36.65 | +1.47% | 3.09 | 2.54% |
| 2026-03-13 | 36.47 | 37.10 | 35.92 | 36.12 | -1.71% | 3.01 | 2.46% |
| 2026-03-12 | 36.86 | 37.62 | 36.25 | 36.75 | -1.16% | 3.34 | 2.70% |
| 2026-03-11 | 38.27 | 38.75 | 37.01 | 37.18 | -2.85% | 4.56 | 3.61% |
| 2026-03-10 | 38.55 | 39.12 | 37.91 | 38.27 | +0.76% | 4.76 | 3.68% |
| 2026-03-09 | 36.82 | 38.13 | 35.96 | 37.98 | -0.29% | 5.10 | 4.13% |
| 2026-03-06 | 39.35 | 39.45 | 37.88 | 38.09 | -3.10% | 5.42 | 4.18% |
| 2026-03-05 | 37.33 | 40.22 | 36.82 | 39.31 | +8.89% | 9.97 | 7.62% |
| 2026-03-04 | 35.55 | 36.98 | 35.50 | 36.10 | +0.67% | 4.33 | 3.54% |
| 2026-03-03 | 39.51 | 39.89 | 35.71 | 35.86 | -9.19% | 8.40 | 6.73% |
| 2026-03-02 | 39.45 | 41.33 | 39.22 | 39.49 | -3.28% | 6.60 | 4.92% |
| 2026-02-27 | 40.00 | 41.64 | 40.00 | 40.83 | +0.59% | 6.21 | 4.51% |
| 2026-02-26 | 41.38 | 41.82 | 39.89 | 40.59 | -1.91% | 6.13 | 4.49% |
| 2026-02-25 | 40.04 | 41.96 | 39.25 | 41.38 | +3.71% | 8.09 | 5.90% |