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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.45 | 35.50 | 33.63 | 34.78 | -0.40% | 2.27 | 2.24% |
| 2026-03-23 | 36.11 | 36.35 | 34.60 | 34.92 | -3.91% | 2.23 | 2.13% |
| 2026-03-20 | 37.30 | 37.49 | 36.22 | 36.34 | -2.23% | 2.64 | 2.43% |
| 2026-03-19 | 37.40 | 37.80 | 37.01 | 37.17 | -2.11% | 1.81 | 1.64% |
| 2026-03-18 | 38.35 | 38.52 | 37.40 | 37.97 | -0.52% | 2.08 | 1.86% |
| 2026-03-17 | 39.26 | 39.42 | 38.12 | 38.17 | -3.00% | 2.06 | 1.81% |
| 2026-03-16 | 38.91 | 39.74 | 38.16 | 39.35 | +1.13% | 2.08 | 1.81% |
| 2026-03-13 | 39.60 | 39.61 | 38.72 | 38.91 | -2.43% | 2.29 | 1.98% |
| 2026-03-12 | 39.60 | 40.72 | 39.16 | 39.88 | +1.27% | 2.48 | 2.10% |
| 2026-03-11 | 40.13 | 40.36 | 39.28 | 39.38 | -1.77% | 1.76 | 1.50% |
| 2026-03-10 | 39.76 | 40.49 | 39.65 | 40.09 | +2.79% | 2.69 | 2.27% |
| 2026-03-09 | 39.16 | 39.26 | 37.88 | 39.00 | -1.52% | 2.27 | 2.00% |
| 2026-03-06 | 38.63 | 39.66 | 38.35 | 39.60 | +2.43% | 1.76 | 1.52% |
| 2026-03-05 | 38.99 | 39.75 | 38.39 | 38.66 | +0.81% | 2.30 | 1.99% |
| 2026-03-04 | 38.22 | 39.15 | 38.04 | 38.35 | -0.13% | 1.87 | 1.65% |
| 2026-03-03 | 41.84 | 42.25 | 38.38 | 38.40 | -8.22% | 5.10 | 4.35% |
| 2026-03-02 | 41.98 | 42.93 | 41.78 | 41.84 | -2.13% | 3.60 | 2.88% |
| 2026-02-27 | 43.01 | 43.60 | 41.86 | 42.75 | -1.27% | 3.90 | 3.10% |
| 2026-02-26 | 43.10 | 43.64 | 42.31 | 43.30 | +0.56% | 3.32 | 2.61% |
| 2026-02-25 | 42.89 | 43.38 | 42.60 | 43.06 | +0.54% | 2.84 | 2.23% |