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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.66 | 44.18 | 39.59 | 39.90 | -11.90% | 12.31 | 9.00% |
| 2026-02-13 | 44.07 | 46.49 | 43.10 | 45.29 | +0.82% | 11.42 | 7.56% |
| 2026-02-12 | 44.10 | 45.45 | 42.55 | 44.92 | +4.51% | 12.47 | 8.47% |
| 2026-02-11 | 42.03 | 44.60 | 40.75 | 42.98 | +2.38% | 13.10 | 9.12% |
| 2026-02-10 | 44.00 | 44.00 | 41.50 | 41.98 | -5.13% | 11.80 | 8.28% |
| 2026-02-09 | 40.50 | 45.51 | 39.40 | 44.25 | +12.85% | 15.19 | 10.60% |
| 2026-02-06 | 38.92 | 40.80 | 38.08 | 39.21 | -2.22% | 10.81 | 8.15% |
| 2026-02-05 | 35.92 | 40.44 | 35.32 | 40.10 | +11.30% | 15.10 | 11.74% |
| 2026-02-04 | 35.37 | 36.97 | 34.46 | 36.03 | +1.41% | 7.35 | 6.06% |
| 2026-02-03 | 33.91 | 35.98 | 33.44 | 35.53 | +7.34% | 6.47 | 5.57% |
| 2026-02-02 | 35.66 | 35.79 | 33.10 | 33.10 | -8.79% | 6.39 | 5.57% |
| 2026-01-30 | 37.26 | 37.29 | 35.50 | 36.29 | -1.25% | 6.61 | 5.41% |
| 2026-01-29 | 36.68 | 39.10 | 36.50 | 36.75 | -0.46% | 10.08 | 7.92% |
| 2026-01-28 | 35.28 | 37.49 | 35.13 | 36.92 | +5.64% | 10.84 | 8.90% |
| 2026-01-27 | 33.84 | 35.15 | 32.30 | 34.95 | +3.40% | 8.00 | 7.03% |
| 2026-01-26 | 35.01 | 35.67 | 33.23 | 33.80 | -3.70% | 7.64 | 6.66% |
| 2026-01-23 | 36.00 | 36.55 | 34.62 | 35.10 | -5.70% | 11.10 | 9.38% |
| 2026-01-22 | 37.67 | 39.48 | 36.73 | 37.22 | +3.42% | 13.40 | 10.55% |
| 2026-01-21 | 34.38 | 37.61 | 34.38 | 35.99 | +3.24% | 11.78 | 9.66% |
| 2026-01-20 | 32.46 | 37.30 | 32.40 | 34.86 | +7.43% | 14.23 | 11.90% |