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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.98 | 29.18 | 28.17 | 28.21 | -1.64% | 2.50 | 2.61% |
| 2025-11-19 | 29.15 | 29.33 | 28.51 | 28.68 | -1.48% | 2.20 | 2.27% |
| 2025-11-18 | 29.31 | 29.77 | 28.99 | 29.11 | -1.29% | 2.33 | 2.37% |
| 2025-11-17 | 29.43 | 29.80 | 29.01 | 29.49 | +0.41% | 2.70 | 2.74% |
| 2025-11-14 | 30.56 | 30.56 | 29.30 | 29.37 | -4.86% | 4.66 | 4.67% |
| 2025-11-13 | 30.40 | 31.35 | 30.00 | 30.87 | +1.88% | 4.90 | 4.72% |
| 2025-11-12 | 30.15 | 30.88 | 29.41 | 30.30 | +0.03% | 4.34 | 4.28% |
| 2025-11-11 | 30.40 | 31.40 | 29.81 | 30.29 | +0.10% | 3.83 | 3.74% |
| 2025-11-10 | 30.91 | 31.30 | 29.74 | 30.26 | -1.82% | 3.56 | 3.49% |
| 2025-11-07 | 31.00 | 31.42 | 30.40 | 30.82 | -2.22% | 3.52 | 3.40% |
| 2025-11-06 | 30.47 | 31.86 | 30.01 | 31.52 | +3.89% | 4.60 | 4.42% |
| 2025-11-05 | 30.57 | 30.95 | 29.97 | 30.34 | -3.10% | 3.99 | 3.90% |
| 2025-11-04 | 31.60 | 31.84 | 30.88 | 31.31 | -1.70% | 4.33 | 4.11% |
| 2025-11-03 | 32.01 | 32.56 | 31.20 | 31.85 | +0.66% | 6.90 | 6.44% |
| 2025-10-31 | 33.21 | 33.56 | 31.53 | 31.64 | -4.90% | 7.73 | 7.15% |
| 2025-10-30 | 31.08 | 35.42 | 30.90 | 33.27 | +6.67% | 13.34 | 12.06% |
| 2025-10-29 | 29.75 | 32.68 | 29.75 | 31.19 | +2.87% | 7.02 | 6.64% |
| 2025-10-28 | 30.05 | 30.78 | 29.81 | 30.32 | 0.00% | 3.49 | 3.42% |
| 2025-10-27 | 30.18 | 30.74 | 29.85 | 30.32 | +1.37% | 4.13 | 4.06% |
| 2025-10-24 | 30.00 | 30.37 | 29.12 | 29.91 | +1.32% | 5.49 | 5.45% |