振芯科技 sz.300101
19.26
+0.31%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.25 | 19.43 | 18.96 | 19.26 | +0.31% | 2.14 | 1.97% |
| 2026-05-21 | 20.38 | 20.40 | 19.17 | 19.20 | -5.51% | 4.27 | 3.81% |
| 2026-05-20 | 20.25 | 20.84 | 19.73 | 20.32 | -0.44% | 5.14 | 4.48% |
| 2026-05-19 | 20.21 | 20.60 | 19.94 | 20.41 | +0.99% | 3.39 | 2.96% |
| 2026-05-18 | 20.18 | 20.78 | 19.86 | 20.21 | -0.44% | 2.12 | 1.85% |
| 2026-05-15 | 20.29 | 20.78 | 19.72 | 20.30 | +1.15% | 3.87 | 3.38% |
| 2026-05-14 | 21.30 | 21.33 | 20.07 | 20.07 | -5.29% | 3.40 | 2.93% |
| 2026-05-13 | 20.94 | 21.35 | 20.52 | 21.19 | +1.19% | 2.98 | 2.51% |
| 2026-05-12 | 21.67 | 21.67 | 20.84 | 20.94 | -3.23% | 3.19 | 2.67% |
| 2026-05-11 | 21.69 | 22.01 | 21.42 | 21.64 | +0.28% | 3.85 | 3.14% |
| 2026-05-08 | 21.12 | 21.64 | 20.87 | 21.58 | +1.31% | 4.08 | 3.38% |
| 2026-05-07 | 20.95 | 21.60 | 20.75 | 21.30 | +2.70% | 4.05 | 3.38% |
| 2026-05-06 | 19.85 | 21.64 | 19.81 | 20.74 | +5.87% | 6.46 | 5.42% |
| 2026-04-30 | 19.46 | 19.93 | 19.17 | 19.59 | -0.41% | 3.87 | 3.50% |
| 2026-04-29 | 20.78 | 20.78 | 19.54 | 19.67 | -7.22% | 6.53 | 5.81% |
| 2026-04-28 | 21.63 | 21.64 | 20.70 | 21.20 | -5.27% | 4.68 | 3.90% |
| 2026-04-27 | 21.95 | 22.58 | 21.35 | 22.38 | +1.59% | 4.09 | 3.29% |
| 2026-04-24 | 22.41 | 22.62 | 21.88 | 22.03 | -3.25% | 4.16 | 3.32% |
| 2026-04-23 | 23.28 | 23.60 | 22.63 | 22.77 | -2.98% | 6.01 | 4.62% |
| 2026-04-22 | 23.03 | 23.78 | 22.72 | 23.47 | -0.51% | 7.81 | 5.92% |