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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.13 | 41.36 | 39.88 | 39.93 | -2.23% | 1.98 | 1.67% |
| 2025-11-19 | 42.13 | 42.18 | 40.81 | 40.84 | -2.18% | 2.26 | 1.87% |
| 2025-11-18 | 41.98 | 42.65 | 41.50 | 41.75 | -0.12% | 1.95 | 1.58% |
| 2025-11-17 | 42.70 | 43.05 | 41.38 | 41.80 | -2.61% | 2.67 | 2.17% |
| 2025-11-14 | 42.24 | 43.88 | 41.78 | 42.92 | +2.12% | 3.90 | 3.10% |
| 2025-11-13 | 42.60 | 42.99 | 41.60 | 42.03 | -0.47% | 2.33 | 1.88% |
| 2025-11-12 | 42.11 | 43.00 | 41.82 | 42.23 | -0.02% | 3.10 | 2.49% |
| 2025-11-11 | 42.39 | 43.30 | 42.00 | 42.24 | -0.21% | 1.44 | 1.15% |
| 2025-11-10 | 42.41 | 42.99 | 41.88 | 42.33 | -0.19% | 2.13 | 1.72% |
| 2025-11-07 | 42.57 | 43.07 | 41.91 | 42.41 | -0.84% | 1.65 | 1.33% |
| 2025-11-06 | 43.38 | 43.53 | 42.55 | 42.77 | -0.53% | 2.12 | 1.69% |
| 2025-11-05 | 43.44 | 43.44 | 42.50 | 43.00 | -0.99% | 1.31 | 1.04% |
| 2025-11-04 | 44.42 | 44.86 | 43.19 | 43.43 | -2.23% | 1.94 | 1.51% |
| 2025-11-03 | 44.73 | 45.12 | 43.13 | 44.42 | -0.87% | 2.93 | 2.26% |
| 2025-10-31 | 44.33 | 45.17 | 43.65 | 44.81 | +1.06% | 2.39 | 1.82% |
| 2025-10-30 | 43.65 | 44.89 | 43.53 | 44.34 | +1.58% | 4.04 | 3.11% |
| 2025-10-29 | 45.10 | 45.39 | 42.58 | 43.65 | -3.60% | 5.01 | 3.93% |
| 2025-10-28 | 46.00 | 46.63 | 45.00 | 45.28 | -3.14% | 3.20 | 2.39% |
| 2025-10-27 | 45.87 | 46.75 | 45.09 | 46.75 | +3.98% | 4.03 | 2.99% |
| 2025-10-24 | 45.20 | 45.96 | 44.67 | 44.96 | +0.47% | 2.38 | 1.79% |