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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.15 | 32.80 | 29.70 | 31.59 | +4.78% | 7.58 | 7.19% |
| 2025-09-16 | 30.00 | 30.53 | 29.61 | 30.15 | +1.07% | 2.80 | 2.76% |
| 2025-09-15 | 30.80 | 31.00 | 29.70 | 29.83 | -0.73% | 3.96 | 3.90% |
| 2025-09-12 | 28.99 | 30.50 | 28.81 | 30.05 | +3.26% | 5.17 | 5.14% |
| 2025-09-11 | 27.32 | 29.17 | 27.04 | 29.10 | +6.59% | 4.66 | 4.87% |
| 2025-09-10 | 27.59 | 27.91 | 27.30 | 27.30 | -1.05% | 1.91 | 2.06% |
| 2025-09-09 | 28.41 | 28.46 | 27.39 | 27.59 | -3.97% | 2.72 | 2.91% |
| 2025-09-08 | 28.62 | 28.75 | 27.88 | 28.73 | -0.03% | 3.72 | 3.91% |
| 2025-09-05 | 28.49 | 28.98 | 27.92 | 28.74 | +5.66% | 5.08 | 5.30% |
| 2025-09-04 | 28.77 | 29.11 | 26.78 | 27.20 | -5.72% | 4.27 | 4.56% |
| 2025-09-03 | 29.50 | 30.19 | 28.75 | 28.85 | -2.63% | 4.09 | 4.14% |
| 2025-09-02 | 31.25 | 31.50 | 29.28 | 29.63 | -6.09% | 6.25 | 6.17% |
| 2025-09-01 | 30.69 | 33.39 | 30.69 | 31.55 | +7.13% | 10.18 | 9.50% |
| 2025-08-29 | 30.50 | 30.51 | 29.05 | 29.45 | -3.25% | 5.11 | 5.17% |
| 2025-08-28 | 29.00 | 30.44 | 28.82 | 30.44 | +0.66% | 7.74 | 7.77% |
| 2025-08-27 | 30.88 | 32.32 | 30.23 | 30.24 | -2.70% | 7.39 | 7.05% |
| 2025-08-26 | 31.14 | 31.80 | 30.88 | 31.08 | -2.17% | 4.36 | 4.14% |
| 2025-08-25 | 32.60 | 33.48 | 31.50 | 31.77 | -0.03% | 7.54 | 6.97% |
| 2025-08-22 | 30.66 | 32.16 | 30.66 | 31.78 | +4.95% | 7.97 | 7.54% |
| 2025-08-21 | 30.73 | 31.32 | 29.95 | 30.28 | -1.46% | 4.23 | 4.12% |