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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.10 | 29.92 | 29.01 | 29.48 | -0.41% | 2.24 | 2.25% |
| 2025-12-17 | 29.30 | 29.65 | 28.38 | 29.60 | +0.68% | 2.72 | 2.79% |
| 2025-12-16 | 30.07 | 30.44 | 29.02 | 29.40 | -2.20% | 2.31 | 2.33% |
| 2025-12-15 | 30.25 | 30.67 | 30.00 | 30.06 | -1.09% | 2.54 | 2.49% |
| 2025-12-12 | 30.01 | 30.56 | 29.57 | 30.39 | +0.40% | 3.04 | 3.00% |
| 2025-12-11 | 30.50 | 30.95 | 30.13 | 30.27 | -0.85% | 2.68 | 2.62% |
| 2025-12-10 | 30.11 | 30.64 | 29.77 | 30.53 | +0.53% | 2.49 | 2.46% |
| 2025-12-09 | 30.56 | 31.28 | 30.29 | 30.37 | +0.53% | 3.65 | 3.54% |
| 2025-12-08 | 29.11 | 30.67 | 28.92 | 30.21 | +4.68% | 4.21 | 4.17% |
| 2025-12-05 | 29.18 | 29.50 | 28.28 | 28.86 | +0.63% | 2.88 | 2.97% |
| 2025-12-04 | 28.80 | 29.06 | 28.00 | 28.68 | -1.00% | 2.06 | 2.15% |
| 2025-12-03 | 30.05 | 30.05 | 28.72 | 28.97 | -3.53% | 2.65 | 2.71% |
| 2025-12-02 | 30.58 | 30.71 | 29.92 | 30.03 | -2.44% | 2.47 | 2.43% |
| 2025-12-01 | 30.74 | 30.95 | 30.34 | 30.78 | +0.20% | 3.43 | 3.33% |
| 2025-11-28 | 30.40 | 31.09 | 30.12 | 30.72 | +1.12% | 4.43 | 4.31% |
| 2025-11-27 | 28.11 | 31.25 | 28.11 | 30.38 | +7.96% | 8.81 | 8.62% |
| 2025-11-26 | 28.06 | 28.40 | 27.86 | 28.14 | -0.25% | 1.94 | 2.05% |
| 2025-11-25 | 27.58 | 28.87 | 27.50 | 28.21 | +3.03% | 2.89 | 3.05% |
| 2025-11-24 | 26.86 | 27.60 | 26.60 | 27.38 | +2.39% | 1.79 | 1.97% |
| 2025-11-21 | 27.79 | 28.12 | 26.71 | 26.74 | -5.21% | 3.06 | 3.35% |