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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.76 | 37.03 | 36.55 | 36.73 | -0.54% | 1.22 | 1.13% |
| 2025-07-22 | 37.08 | 37.38 | 36.51 | 36.93 | -0.46% | 1.21 | 1.12% |
| 2025-07-21 | 36.68 | 37.63 | 36.66 | 37.10 | +1.31% | 1.42 | 1.30% |
| 2025-07-18 | 37.47 | 37.76 | 36.46 | 36.62 | -2.16% | 2.48 | 2.29% |
| 2025-07-17 | 37.90 | 38.05 | 37.21 | 37.43 | -1.24% | 1.52 | 1.38% |
| 2025-07-16 | 38.63 | 39.14 | 37.83 | 37.90 | -1.79% | 1.48 | 1.32% |
| 2025-07-15 | 38.21 | 38.68 | 37.94 | 38.59 | +1.42% | 0.85 | 0.76% |
| 2025-07-14 | 38.29 | 38.88 | 38.04 | 38.05 | -0.63% | 0.86 | 0.77% |
| 2025-07-11 | 38.28 | 38.65 | 37.80 | 38.29 | +0.50% | 1.28 | 1.14% |
| 2025-07-10 | 38.49 | 38.79 | 37.97 | 38.10 | -0.63% | 1.07 | 0.95% |
| 2025-07-09 | 39.36 | 39.36 | 38.22 | 38.34 | -2.19% | 1.08 | 0.95% |
| 2025-07-08 | 38.81 | 39.45 | 38.81 | 39.20 | +0.08% | 1.30 | 1.12% |
| 2025-07-07 | 38.99 | 39.47 | 38.70 | 39.17 | -0.15% | 1.12 | 0.97% |
| 2025-07-04 | 39.31 | 39.74 | 38.55 | 39.23 | -0.08% | 1.80 | 1.55% |
| 2025-07-03 | 38.53 | 39.48 | 38.09 | 39.26 | +1.88% | 2.08 | 1.82% |
| 2025-07-02 | 39.30 | 39.30 | 38.30 | 38.53 | -1.22% | 1.50 | 1.32% |
| 2025-07-01 | 39.28 | 39.90 | 38.55 | 39.01 | -0.86% | 2.59 | 2.24% |
| 2025-06-30 | 39.00 | 39.48 | 38.16 | 39.35 | +2.17% | 2.85 | 2.48% |
| 2025-06-27 | 38.11 | 39.35 | 38.01 | 38.51 | +1.39% | 2.86 | 2.51% |
| 2025-06-26 | 36.85 | 38.58 | 36.72 | 37.99 | +2.99% | 2.87 | 2.56% |