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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.60 | 38.33 | 37.45 | 37.45 | -1.37% | 1.86 | 1.67% |
| 2025-12-17 | 38.08 | 38.45 | 36.80 | 37.97 | +0.11% | 2.84 | 2.57% |
| 2025-12-16 | 38.91 | 39.18 | 37.72 | 37.93 | -2.39% | 1.74 | 1.55% |
| 2025-12-15 | 39.70 | 40.30 | 38.80 | 38.86 | -2.97% | 2.43 | 2.08% |
| 2025-12-12 | 39.58 | 40.56 | 39.22 | 40.05 | +0.75% | 2.40 | 2.03% |
| 2025-12-11 | 40.32 | 40.95 | 39.70 | 39.75 | -2.24% | 1.41 | 1.19% |
| 2025-12-10 | 40.28 | 40.82 | 39.65 | 40.66 | +0.64% | 1.93 | 1.62% |
| 2025-12-09 | 41.26 | 41.82 | 40.30 | 40.40 | -2.51% | 2.79 | 2.31% |
| 2025-12-08 | 41.09 | 41.87 | 40.79 | 41.44 | +0.85% | 2.04 | 1.66% |
| 2025-12-05 | 40.00 | 41.22 | 39.80 | 41.09 | +2.60% | 2.17 | 1.82% |
| 2025-12-04 | 40.35 | 40.65 | 39.63 | 40.05 | -0.84% | 1.63 | 1.39% |
| 2025-12-03 | 40.87 | 41.03 | 40.32 | 40.39 | -1.25% | 1.52 | 1.28% |
| 2025-12-02 | 41.10 | 42.35 | 40.73 | 40.90 | -0.46% | 2.22 | 1.82% |
| 2025-12-01 | 40.72 | 42.22 | 40.22 | 41.09 | -0.10% | 2.61 | 2.17% |
| 2025-11-28 | 41.99 | 42.69 | 40.88 | 41.13 | +1.61% | 2.70 | 2.22% |
| 2025-11-27 | 40.26 | 41.42 | 40.14 | 40.48 | +0.40% | 1.48 | 1.23% |
| 2025-11-26 | 40.01 | 40.75 | 39.80 | 40.32 | +0.52% | 1.84 | 1.55% |
| 2025-11-25 | 39.55 | 41.08 | 39.55 | 40.11 | +1.24% | 1.82 | 1.53% |
| 2025-11-24 | 39.58 | 39.99 | 39.07 | 39.62 | +1.07% | 1.76 | 1.52% |
| 2025-11-21 | 39.94 | 40.33 | 38.91 | 39.20 | -1.83% | 2.14 | 1.84% |