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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.00 | 48.37 | 46.95 | 48.04 | +0.27% | 2.97 | 2.12% |
| 2025-09-16 | 47.78 | 48.08 | 46.92 | 47.91 | -0.35% | 4.53 | 3.26% |
| 2025-09-15 | 50.47 | 51.25 | 47.55 | 48.08 | +3.62% | 8.66 | 6.06% |
| 2025-09-12 | 46.71 | 47.99 | 45.82 | 46.40 | -0.64% | 3.15 | 2.29% |
| 2025-09-11 | 45.82 | 47.00 | 45.11 | 46.70 | +1.72% | 3.44 | 2.53% |
| 2025-09-10 | 45.88 | 46.65 | 45.39 | 45.91 | +0.86% | 1.85 | 1.37% |
| 2025-09-09 | 47.05 | 47.08 | 44.99 | 45.52 | -2.94% | 4.00 | 2.99% |
| 2025-09-08 | 46.08 | 47.20 | 45.18 | 46.90 | +1.96% | 2.55 | 1.88% |
| 2025-09-05 | 45.44 | 46.38 | 44.80 | 46.00 | +2.43% | 2.67 | 2.00% |
| 2025-09-04 | 47.27 | 47.62 | 44.00 | 44.91 | -5.09% | 3.55 | 2.64% |
| 2025-09-03 | 46.55 | 48.39 | 46.53 | 47.32 | +1.55% | 2.92 | 2.10% |
| 2025-09-02 | 49.55 | 49.56 | 46.14 | 46.60 | -5.80% | 4.20 | 3.03% |
| 2025-09-01 | 48.96 | 50.30 | 47.77 | 49.47 | +1.02% | 3.65 | 2.53% |
| 2025-08-29 | 49.38 | 49.58 | 47.61 | 48.97 | -0.06% | 3.70 | 2.60% |
| 2025-08-28 | 48.77 | 49.63 | 46.95 | 49.00 | +0.16% | 7.08 | 5.01% |
| 2025-08-27 | 49.84 | 51.88 | 48.92 | 48.92 | -2.16% | 4.65 | 3.14% |
| 2025-08-26 | 50.80 | 51.00 | 49.29 | 50.00 | -1.96% | 4.54 | 3.11% |
| 2025-08-25 | 51.33 | 52.81 | 49.61 | 51.00 | +0.57% | 6.17 | 4.14% |
| 2025-08-22 | 48.64 | 51.50 | 48.46 | 50.71 | +3.70% | 7.43 | 5.00% |
| 2025-08-21 | 51.38 | 51.38 | 48.50 | 48.90 | -5.53% | 7.05 | 4.84% |