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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.28 | 45.29 | 43.50 | 44.75 | -1.73% | 1.74 | 1.34% |
| 2025-10-22 | 44.86 | 46.19 | 44.70 | 45.54 | +1.13% | 2.21 | 1.66% |
| 2025-10-21 | 45.00 | 45.66 | 44.51 | 45.03 | +0.72% | 2.05 | 1.55% |
| 2025-10-20 | 46.35 | 46.40 | 44.42 | 44.71 | -1.95% | 2.52 | 1.90% |
| 2025-10-17 | 47.55 | 47.92 | 45.01 | 45.60 | -5.00% | 3.26 | 2.40% |
| 2025-10-16 | 49.14 | 49.67 | 46.93 | 48.00 | -1.44% | 3.70 | 2.64% |
| 2025-10-15 | 49.47 | 49.88 | 48.22 | 48.70 | -0.59% | 3.20 | 2.24% |
| 2025-10-14 | 50.61 | 52.42 | 48.60 | 48.99 | -2.02% | 4.36 | 2.95% |
| 2025-10-13 | 47.91 | 52.10 | 46.79 | 50.00 | -0.16% | 5.24 | 3.54% |
| 2025-10-10 | 51.67 | 53.68 | 49.80 | 50.08 | -3.60% | 5.48 | 3.62% |
| 2025-10-09 | 51.61 | 52.70 | 51.10 | 51.95 | +0.70% | 4.46 | 2.92% |
| 2025-09-30 | 50.39 | 52.67 | 50.01 | 51.59 | +2.91% | 4.60 | 3.05% |
| 2025-09-29 | 49.61 | 50.66 | 49.06 | 50.13 | +1.21% | 3.71 | 2.53% |
| 2025-09-26 | 50.35 | 50.87 | 48.88 | 49.53 | -2.10% | 5.22 | 3.57% |
| 2025-09-25 | 51.39 | 51.42 | 50.08 | 50.59 | -1.23% | 4.07 | 2.73% |
| 2025-09-24 | 49.74 | 52.32 | 49.50 | 51.22 | +2.13% | 6.60 | 4.41% |
| 2025-09-23 | 49.13 | 50.70 | 48.01 | 50.15 | +1.54% | 5.36 | 3.70% |
| 2025-09-22 | 48.68 | 50.75 | 48.50 | 49.39 | +1.46% | 4.34 | 2.99% |
| 2025-09-19 | 48.67 | 50.75 | 48.67 | 48.68 | -0.04% | 4.23 | 2.90% |
| 2025-09-18 | 47.88 | 51.48 | 47.74 | 48.70 | +1.37% | 6.48 | 4.45% |