南芯科技 sh.688484
49.29
+8.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 45.28 | 49.99 | 44.38 | 49.29 | +8.74% | 10.47 | 5.10% |
| 2026-05-22 | 44.41 | 45.79 | 44.26 | 45.33 | +2.14% | 3.95 | 2.05% |
| 2026-05-21 | 48.68 | 49.09 | 44.25 | 44.38 | -7.54% | 6.45 | 3.24% |
| 2026-05-20 | 45.60 | 49.27 | 45.31 | 48.00 | +4.21% | 9.06 | 4.46% |
| 2026-05-19 | 44.68 | 46.17 | 42.97 | 46.06 | +3.16% | 4.76 | 2.49% |
| 2026-05-18 | 45.11 | 46.07 | 44.25 | 44.65 | -2.36% | 4.17 | 2.17% |
| 2026-05-15 | 47.62 | 48.00 | 45.18 | 45.73 | -3.11% | 6.57 | 3.30% |
| 2026-05-14 | 46.76 | 49.70 | 46.15 | 47.20 | +2.85% | 11.10 | 5.40% |
| 2026-05-13 | 44.48 | 46.45 | 43.58 | 45.89 | +1.03% | 5.31 | 2.75% |
| 2026-05-12 | 46.00 | 46.44 | 44.80 | 45.42 | -1.90% | 5.91 | 3.04% |
| 2026-05-11 | 43.22 | 46.82 | 43.01 | 46.30 | +7.13% | 9.32 | 4.83% |
| 2026-05-08 | 43.02 | 44.00 | 41.61 | 43.22 | -1.50% | 6.73 | 3.70% |
| 2026-05-07 | 39.49 | 45.27 | 39.06 | 43.88 | +11.77% | 9.99 | 5.45% |
| 2026-05-06 | 38.87 | 39.95 | 38.59 | 39.26 | +2.21% | 5.14 | 3.06% |
| 2026-04-30 | 36.76 | 38.98 | 36.60 | 38.41 | +0.92% | 4.74 | 2.92% |
| 2026-04-29 | 37.81 | 38.30 | 36.92 | 38.06 | +0.11% | 2.11 | 1.31% |
| 2026-04-28 | 38.88 | 39.40 | 37.73 | 38.02 | -2.79% | 2.85 | 1.73% |
| 2026-04-27 | 37.98 | 39.75 | 37.79 | 39.11 | +2.89% | 3.66 | 2.19% |
| 2026-04-24 | 37.80 | 38.95 | 37.50 | 38.01 | +2.51% | 4.36 | 2.67% |
| 2026-04-23 | 37.12 | 38.35 | 36.90 | 37.08 | +0.03% | 2.69 | 1.68% |