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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.90 | 22.06 | 21.49 | 21.65 | -1.14% | 2.31 | 1.88% |
| 2025-07-21 | 22.07 | 22.34 | 21.89 | 21.90 | -0.77% | 2.10 | 1.68% |
| 2025-07-18 | 22.23 | 22.55 | 21.94 | 22.07 | -0.99% | 1.85 | 1.47% |
| 2025-07-17 | 21.58 | 22.31 | 21.58 | 22.29 | +2.62% | 3.13 | 2.51% |
| 2025-07-16 | 22.37 | 23.32 | 21.20 | 21.72 | -2.64% | 5.68 | 4.50% |
| 2025-07-15 | 22.10 | 22.50 | 22.02 | 22.31 | +0.63% | 2.72 | 2.16% |
| 2025-07-14 | 22.04 | 22.28 | 21.73 | 22.17 | +0.59% | 1.96 | 1.58% |
| 2025-07-11 | 22.08 | 22.29 | 21.99 | 22.04 | +0.18% | 2.07 | 1.66% |
| 2025-07-10 | 21.97 | 22.54 | 21.85 | 22.00 | +0.14% | 2.66 | 2.12% |
| 2025-07-09 | 22.17 | 22.25 | 21.70 | 21.97 | -0.99% | 2.85 | 2.29% |
| 2025-07-08 | 21.75 | 22.20 | 21.75 | 22.19 | +1.56% | 2.50 | 2.01% |
| 2025-07-07 | 22.32 | 22.45 | 21.80 | 21.85 | -2.19% | 2.46 | 1.97% |
| 2025-07-04 | 22.37 | 22.76 | 21.83 | 22.34 | +0.09% | 3.70 | 2.93% |
| 2025-07-03 | 22.03 | 22.69 | 22.00 | 22.32 | +1.09% | 3.32 | 2.62% |
| 2025-07-02 | 22.74 | 22.74 | 21.94 | 22.08 | -2.69% | 3.71 | 2.95% |
| 2025-07-01 | 22.66 | 22.94 | 22.17 | 22.69 | +0.27% | 4.18 | 3.28% |
| 2025-06-30 | 22.50 | 23.00 | 22.01 | 22.63 | +1.21% | 6.63 | 5.19% |
| 2025-06-27 | 21.40 | 23.25 | 21.32 | 22.36 | +5.12% | 8.57 | 6.75% |
| 2025-06-26 | 20.77 | 21.73 | 20.70 | 21.27 | +2.16% | 5.53 | 4.57% |
| 2025-06-25 | 20.50 | 20.95 | 20.48 | 20.82 | +1.26% | 3.07 | 2.61% |