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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.15 | 37.03 | 35.73 | 36.88 | +2.06% | 2.03 | 1.89% |
| 2025-06-24 | 36.31 | 36.37 | 35.92 | 36.14 | -0.08% | 1.25 | 1.18% |
| 2025-06-23 | 35.80 | 36.61 | 35.37 | 36.17 | +0.92% | 1.66 | 1.55% |
| 2025-06-20 | 35.78 | 36.10 | 35.65 | 35.84 | +0.45% | 1.39 | 1.32% |
| 2025-06-19 | 35.47 | 36.12 | 35.20 | 35.68 | +0.59% | 1.97 | 1.86% |
| 2025-06-18 | 34.71 | 35.75 | 34.52 | 35.47 | +2.21% | 2.14 | 2.06% |
| 2025-06-17 | 33.78 | 34.87 | 33.77 | 34.70 | +3.10% | 1.67 | 1.64% |
| 2025-06-16 | 33.43 | 34.08 | 33.39 | 33.66 | +0.12% | 0.72 | 0.72% |
| 2025-06-13 | 33.98 | 34.24 | 33.38 | 33.62 | -1.14% | 1.91 | 1.92% |
| 2025-06-12 | 34.62 | 34.76 | 34.00 | 34.01 | -1.98% | 1.20 | 1.19% |
| 2025-06-11 | 34.48 | 34.84 | 34.15 | 34.69 | +0.43% | 1.17 | 1.15% |
| 2025-06-10 | 35.01 | 35.61 | 34.30 | 34.54 | -0.80% | 1.97 | 1.91% |
| 2025-06-09 | 34.63 | 35.26 | 34.54 | 34.82 | +0.55% | 1.30 | 1.27% |
| 2025-06-06 | 34.84 | 35.15 | 34.47 | 34.63 | -0.60% | 1.80 | 1.76% |
| 2025-06-05 | 32.68 | 34.92 | 32.41 | 34.84 | +6.80% | 4.74 | 4.73% |
| 2025-06-04 | 32.58 | 32.77 | 32.34 | 32.62 | +0.40% | 1.07 | 1.12% |
| 2025-06-03 | 32.68 | 33.35 | 32.43 | 32.49 | -0.64% | 1.20 | 1.24% |
| 2025-05-30 | 33.54 | 33.61 | 32.53 | 32.70 | -2.78% | 1.14 | 1.18% |
| 2025-05-29 | 33.34 | 34.01 | 32.93 | 33.64 | +1.53% | 1.70 | 1.72% |
| 2025-05-28 | 33.49 | 33.53 | 32.91 | 33.13 | -0.77% | 1.29 | 1.33% |