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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.82 | 43.85 | 41.61 | 42.06 | -4.02% | 4.85 | 3.89% |
| 2026-01-16 | 42.34 | 44.06 | 42.14 | 43.82 | +4.18% | 4.96 | 3.89% |
| 2026-01-15 | 41.68 | 42.37 | 41.45 | 42.06 | +0.21% | 2.15 | 1.74% |
| 2026-01-14 | 41.68 | 43.00 | 41.65 | 41.97 | +0.70% | 3.81 | 3.04% |
| 2026-01-13 | 42.70 | 43.00 | 41.53 | 41.68 | -2.04% | 3.29 | 2.64% |
| 2026-01-12 | 42.88 | 42.88 | 41.50 | 42.55 | -0.47% | 5.05 | 4.07% |
| 2026-01-09 | 43.40 | 43.40 | 42.25 | 42.75 | -0.40% | 3.40 | 2.69% |
| 2026-01-08 | 42.71 | 43.68 | 42.00 | 42.92 | +0.05% | 2.61 | 2.06% |
| 2026-01-07 | 42.30 | 43.43 | 42.13 | 42.90 | +2.05% | 3.14 | 2.48% |
| 2026-01-06 | 41.94 | 42.23 | 41.30 | 42.04 | +1.30% | 2.48 | 2.00% |
| 2026-01-05 | 41.04 | 41.80 | 40.95 | 41.50 | +2.07% | 2.62 | 2.14% |
| 2025-12-31 | 41.69 | 41.76 | 40.57 | 40.66 | -2.33% | 1.71 | 1.42% |
| 2025-12-30 | 41.02 | 41.97 | 40.90 | 41.63 | +0.85% | 2.00 | 1.63% |
| 2025-12-29 | 40.80 | 42.56 | 40.80 | 41.28 | +1.33% | 2.61 | 2.11% |
| 2025-12-26 | 41.68 | 42.13 | 40.60 | 40.74 | -3.05% | 2.32 | 1.90% |
| 2025-12-25 | 42.48 | 42.84 | 41.70 | 42.02 | +0.65% | 2.77 | 2.22% |
| 2025-12-24 | 38.46 | 42.18 | 38.35 | 41.75 | +8.84% | 5.51 | 4.54% |
| 2025-12-23 | 38.31 | 38.99 | 38.03 | 38.36 | -0.23% | 1.33 | 1.17% |
| 2025-12-22 | 37.55 | 38.64 | 37.55 | 38.45 | +2.40% | 1.62 | 1.43% |
| 2025-12-19 | 37.88 | 38.29 | 37.44 | 37.55 | +0.27% | 1.16 | 1.04% |