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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.61 | 33.60 | 32.41 | 33.39 | +2.35% | 2.11 | 2.15% |
| 2025-05-26 | 32.15 | 32.81 | 32.15 | 32.62 | +1.27% | 0.98 | 1.03% |
| 2025-05-23 | 32.65 | 33.08 | 32.16 | 32.22 | -0.83% | 1.35 | 1.40% |
| 2025-05-22 | 32.16 | 33.31 | 32.09 | 32.48 | +0.99% | 1.53 | 1.59% |
| 2025-05-21 | 32.47 | 32.47 | 31.93 | 32.17 | -0.46% | 0.91 | 0.96% |
| 2025-05-20 | 32.78 | 32.79 | 32.25 | 32.32 | -0.31% | 0.92 | 0.96% |
| 2025-05-19 | 31.82 | 32.92 | 31.62 | 32.41 | +1.88% | 1.85 | 1.94% |
| 2025-05-16 | 31.81 | 32.32 | 31.74 | 31.82 | +0.06% | 0.99 | 1.05% |
| 2025-05-15 | 32.73 | 32.76 | 31.74 | 31.80 | -2.86% | 1.36 | 1.44% |
| 2025-05-14 | 32.93 | 33.20 | 32.49 | 32.73 | -0.48% | 1.17 | 1.21% |
| 2025-05-13 | 34.03 | 34.12 | 32.84 | 32.89 | -1.69% | 1.55 | 1.58% |
| 2025-05-12 | 33.71 | 33.96 | 33.33 | 33.46 | 0.00% | 1.70 | 1.73% |
| 2025-05-09 | 33.98 | 34.18 | 33.16 | 33.46 | -1.98% | 1.39 | 1.41% |
| 2025-05-08 | 34.11 | 34.67 | 33.73 | 34.14 | -0.20% | 1.30 | 1.29% |
| 2025-05-07 | 34.62 | 35.00 | 33.94 | 34.21 | -0.03% | 1.46 | 1.44% |
| 2025-05-06 | 33.75 | 34.57 | 33.75 | 34.22 | +2.35% | 1.48 | 1.47% |