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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.36 | 37.23 | 36.23 | 37.07 | +1.20% | 1.94 | 1.23% |
| 2026-04-21 | 36.78 | 37.02 | 36.11 | 36.63 | -0.41% | 1.91 | 1.22% |
| 2026-04-20 | 37.08 | 37.33 | 36.74 | 36.78 | -1.29% | 2.11 | 1.33% |
| 2026-04-17 | 37.53 | 37.66 | 37.13 | 37.26 | -0.90% | 1.56 | 0.98% |
| 2026-04-16 | 37.00 | 37.90 | 37.00 | 37.60 | +0.70% | 1.36 | 0.85% |
| 2026-04-15 | 37.23 | 37.70 | 36.95 | 37.34 | +0.59% | 2.40 | 1.50% |
| 2026-04-14 | 36.92 | 37.30 | 36.77 | 37.12 | +1.34% | 1.58 | 1.00% |
| 2026-04-13 | 36.03 | 37.04 | 36.03 | 36.63 | +0.30% | 1.16 | 0.74% |
| 2026-04-10 | 36.50 | 36.84 | 36.10 | 36.52 | +1.56% | 1.65 | 1.05% |
| 2026-04-09 | 36.00 | 36.55 | 35.92 | 35.96 | -1.69% | 1.24 | 0.80% |
| 2026-04-08 | 35.43 | 36.80 | 35.43 | 36.58 | +5.45% | 2.08 | 1.34% |
| 2026-04-07 | 34.34 | 35.01 | 34.33 | 34.69 | +1.40% | 1.10 | 0.74% |
| 2026-04-03 | 34.41 | 34.62 | 34.00 | 34.21 | +0.06% | 1.05 | 1.04% |
| 2026-04-02 | 34.91 | 35.07 | 34.00 | 34.19 | -2.76% | 1.24 | 1.22% |
| 2026-04-01 | 35.13 | 35.36 | 34.85 | 35.16 | +2.30% | 1.32 | 1.27% |
| 2026-03-31 | 35.03 | 35.37 | 34.37 | 34.37 | -2.02% | 1.07 | 1.04% |
| 2026-03-30 | 35.11 | 35.23 | 34.33 | 35.08 | -1.32% | 1.45 | 1.41% |
| 2026-03-27 | 35.32 | 35.95 | 34.80 | 35.55 | +0.57% | 1.04 | 0.99% |
| 2026-03-26 | 35.94 | 36.10 | 35.08 | 35.35 | -1.56% | 1.48 | 1.41% |
| 2026-03-25 | 35.10 | 36.47 | 35.00 | 35.91 | +3.25% | 2.43 | 2.29% |