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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.49 | 33.05 | 32.00 | 32.45 | +0.59% | 4.22 | 3.85% |
| 2026-01-16 | 31.97 | 32.78 | 31.51 | 32.26 | +1.67% | 4.48 | 4.16% |
| 2026-01-15 | 31.81 | 32.16 | 31.20 | 31.73 | -0.60% | 3.44 | 3.24% |
| 2026-01-14 | 32.00 | 32.97 | 31.50 | 31.92 | +0.57% | 6.29 | 5.81% |
| 2026-01-13 | 33.30 | 33.63 | 31.55 | 31.74 | -7.76% | 7.77 | 7.14% |
| 2026-01-12 | 33.34 | 34.80 | 32.80 | 34.41 | +3.36% | 8.09 | 7.14% |
| 2026-01-09 | 32.67 | 33.60 | 32.37 | 33.29 | +1.43% | 4.54 | 4.09% |
| 2026-01-08 | 32.57 | 33.26 | 32.57 | 32.82 | -0.18% | 4.73 | 4.28% |
| 2026-01-07 | 32.50 | 33.20 | 32.31 | 32.88 | +1.92% | 6.18 | 5.62% |
| 2026-01-06 | 32.20 | 32.52 | 31.71 | 32.26 | -0.83% | 5.09 | 4.71% |
| 2026-01-05 | 31.00 | 32.60 | 30.78 | 32.53 | +7.18% | 7.13 | 6.66% |
| 2025-12-31 | 30.79 | 30.88 | 30.10 | 30.35 | -0.49% | 2.79 | 2.73% |
| 2025-12-30 | 29.68 | 30.88 | 29.62 | 30.50 | +2.76% | 4.67 | 4.57% |
| 2025-12-29 | 29.32 | 30.36 | 29.31 | 29.68 | +0.78% | 2.81 | 2.80% |
| 2025-12-26 | 29.48 | 30.21 | 29.30 | 29.45 | +0.03% | 3.10 | 3.11% |
| 2025-12-25 | 29.20 | 29.66 | 29.05 | 29.44 | +0.79% | 2.21 | 2.24% |
| 2025-12-24 | 28.80 | 29.48 | 28.57 | 29.21 | +1.56% | 2.44 | 2.50% |
| 2025-12-23 | 29.09 | 29.82 | 28.70 | 28.76 | -0.86% | 2.45 | 2.50% |
| 2025-12-22 | 28.52 | 29.39 | 28.51 | 29.01 | +1.97% | 2.24 | 2.29% |
| 2025-12-19 | 29.65 | 29.89 | 28.38 | 28.45 | -3.49% | 3.50 | 3.60% |