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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.92 | 25.88 | 24.61 | 25.07 | -0.32% | 3.88 | 2.72% |
| 2025-08-18 | 25.48 | 25.53 | 24.81 | 25.15 | -1.26% | 5.59 | 3.93% |
| 2025-08-15 | 24.44 | 25.66 | 24.35 | 25.47 | +5.12% | 6.31 | 4.40% |
| 2025-08-14 | 24.54 | 24.75 | 24.20 | 24.23 | -2.06% | 3.08 | 2.22% |
| 2025-08-13 | 24.80 | 25.00 | 24.38 | 24.74 | -0.72% | 4.13 | 2.96% |
| 2025-08-12 | 24.80 | 25.03 | 24.57 | 24.92 | +0.36% | 3.17 | 2.26% |
| 2025-08-11 | 24.60 | 25.15 | 24.60 | 24.83 | +0.94% | 4.89 | 3.47% |
| 2025-08-08 | 24.62 | 25.32 | 24.40 | 24.60 | -0.61% | 5.84 | 4.16% |
| 2025-08-07 | 24.66 | 24.86 | 24.27 | 24.75 | +0.41% | 4.88 | 3.50% |
| 2025-08-06 | 23.87 | 25.10 | 23.87 | 24.65 | +2.88% | 6.53 | 4.67% |
| 2025-08-05 | 23.71 | 24.24 | 23.36 | 23.96 | +1.05% | 8.29 | 6.13% |
| 2025-08-04 | 21.50 | 23.92 | 21.49 | 23.71 | +10.23% | 11.33 | 8.59% |
| 2025-08-01 | 21.41 | 21.73 | 21.15 | 21.51 | 0.00% | 2.06 | 1.70% |
| 2025-07-31 | 21.41 | 22.12 | 21.35 | 21.51 | -0.28% | 2.48 | 2.02% |
| 2025-07-30 | 21.50 | 21.79 | 21.23 | 21.57 | +0.14% | 2.43 | 2.00% |
| 2025-07-29 | 21.25 | 21.58 | 21.13 | 21.54 | +0.94% | 2.07 | 1.71% |
| 2025-07-28 | 20.90 | 21.49 | 20.76 | 21.34 | +1.91% | 2.85 | 2.38% |
| 2025-07-25 | 21.29 | 21.40 | 20.69 | 20.94 | -1.60% | 4.60 | 3.88% |
| 2025-07-24 | 21.47 | 21.75 | 21.26 | 21.28 | -0.89% | 2.89 | 2.38% |
| 2025-07-23 | 21.42 | 21.76 | 21.38 | 21.47 | -0.83% | 1.88 | 1.54% |