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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.24 | 44.42 | 42.62 | 42.83 | -2.15% | 2.90 | 2.28% |
| 2026-02-13 | 43.30 | 44.60 | 42.92 | 43.77 | +0.99% | 3.02 | 2.33% |
| 2026-02-12 | 42.77 | 43.43 | 42.51 | 43.34 | +1.57% | 2.05 | 1.61% |
| 2026-02-11 | 42.77 | 43.19 | 42.18 | 42.67 | -0.23% | 1.62 | 1.28% |
| 2026-02-10 | 42.71 | 43.37 | 42.36 | 42.77 | +0.38% | 2.21 | 1.74% |
| 2026-02-09 | 42.00 | 43.80 | 41.78 | 42.61 | +2.95% | 4.36 | 3.46% |
| 2026-02-06 | 41.50 | 42.31 | 41.39 | 41.39 | -1.24% | 2.18 | 1.77% |
| 2026-02-05 | 41.68 | 42.30 | 41.08 | 41.91 | -0.45% | 2.48 | 2.02% |
| 2026-02-04 | 42.14 | 42.38 | 41.35 | 42.10 | -0.75% | 2.53 | 2.05% |
| 2026-02-03 | 41.69 | 42.65 | 41.18 | 42.42 | +3.11% | 3.05 | 2.47% |
| 2026-02-02 | 43.31 | 43.58 | 41.08 | 41.14 | -6.50% | 5.03 | 4.07% |
| 2026-01-30 | 44.10 | 45.28 | 42.86 | 44.00 | -1.74% | 5.11 | 3.94% |
| 2026-01-29 | 46.70 | 47.43 | 44.55 | 44.78 | -3.93% | 4.58 | 3.39% |
| 2026-01-28 | 45.38 | 48.21 | 45.38 | 46.61 | +4.88% | 7.42 | 5.35% |
| 2026-01-27 | 42.65 | 45.09 | 41.18 | 44.44 | +3.47% | 6.04 | 4.73% |
| 2026-01-26 | 43.65 | 44.75 | 42.43 | 42.95 | -1.87% | 4.19 | 3.28% |
| 2026-01-23 | 43.20 | 44.12 | 42.97 | 43.77 | +1.72% | 3.60 | 2.80% |
| 2026-01-22 | 44.50 | 45.00 | 42.88 | 43.03 | -1.24% | 5.12 | 3.98% |
| 2026-01-21 | 42.08 | 44.17 | 42.08 | 43.57 | +2.49% | 4.30 | 3.35% |
| 2026-01-20 | 42.00 | 43.10 | 41.90 | 42.51 | +1.07% | 3.48 | 2.78% |