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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.80 | 30.38 | 27.63 | 29.52 | +2.57% | 3.57 | 3.70% |
| 2025-10-22 | 29.00 | 29.16 | 28.51 | 28.78 | -1.30% | 2.16 | 2.24% |
| 2025-10-21 | 27.76 | 29.72 | 27.74 | 29.16 | +5.31% | 4.45 | 4.58% |
| 2025-10-20 | 27.50 | 28.39 | 27.40 | 27.69 | +2.25% | 2.33 | 2.50% |
| 2025-10-17 | 28.72 | 28.99 | 27.00 | 27.08 | -6.14% | 3.43 | 3.68% |
| 2025-10-16 | 29.13 | 29.85 | 28.65 | 28.85 | -1.40% | 2.56 | 2.62% |
| 2025-10-15 | 28.80 | 29.45 | 28.29 | 29.26 | +1.00% | 3.32 | 3.41% |
| 2025-10-14 | 30.94 | 31.26 | 28.85 | 28.97 | -5.57% | 4.30 | 4.27% |
| 2025-10-13 | 28.81 | 30.84 | 28.75 | 30.68 | +2.51% | 4.56 | 4.49% |
| 2025-10-10 | 31.93 | 31.93 | 29.79 | 29.93 | -6.85% | 5.68 | 5.55% |
| 2025-10-09 | 32.00 | 33.29 | 31.63 | 32.13 | +2.10% | 6.11 | 5.60% |
| 2025-09-30 | 30.46 | 31.83 | 30.43 | 31.47 | +3.32% | 4.40 | 4.17% |
| 2025-09-29 | 30.30 | 30.76 | 29.67 | 30.46 | +0.46% | 3.24 | 3.19% |
| 2025-09-26 | 31.00 | 31.49 | 30.28 | 30.32 | -2.60% | 3.52 | 3.40% |
| 2025-09-25 | 31.25 | 31.62 | 30.61 | 31.13 | -2.75% | 5.60 | 5.34% |
| 2025-09-24 | 31.01 | 32.78 | 30.77 | 32.01 | +3.26% | 7.69 | 7.16% |
| 2025-09-23 | 30.99 | 31.35 | 29.75 | 31.00 | +0.06% | 4.48 | 4.37% |
| 2025-09-22 | 30.50 | 31.15 | 30.03 | 30.98 | +2.14% | 3.63 | 3.51% |
| 2025-09-19 | 30.66 | 31.50 | 30.10 | 30.33 | -2.16% | 4.43 | 4.29% |
| 2025-09-18 | 32.11 | 32.74 | 30.55 | 31.00 | -1.87% | 8.62 | 8.04% |