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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.44 | 20.86 | 20.35 | 20.56 | -0.15% | 3.01 | 2.58% |
| 2025-06-23 | 20.30 | 20.70 | 20.16 | 20.59 | +0.49% | 3.34 | 2.89% |
| 2025-06-20 | 21.00 | 21.18 | 20.41 | 20.49 | -2.01% | 3.94 | 3.37% |
| 2025-06-19 | 21.11 | 21.22 | 20.76 | 20.91 | -1.23% | 3.54 | 2.98% |
| 2025-06-18 | 21.00 | 21.36 | 20.91 | 21.17 | -0.19% | 3.14 | 2.64% |
| 2025-06-17 | 20.63 | 21.34 | 20.49 | 21.21 | +2.90% | 6.33 | 5.29% |
| 2025-06-16 | 20.07 | 20.70 | 19.88 | 20.61 | +1.67% | 4.06 | 3.50% |
| 2025-06-13 | 20.29 | 20.68 | 20.14 | 20.27 | 0.00% | 5.67 | 4.89% |
| 2025-06-12 | 20.18 | 20.89 | 19.88 | 20.27 | +0.59% | 4.81 | 4.14% |
| 2025-06-11 | 20.23 | 20.33 | 19.90 | 20.15 | +0.25% | 3.84 | 3.36% |
| 2025-06-10 | 20.48 | 20.70 | 20.03 | 20.10 | -0.64% | 7.67 | 6.63% |
| 2025-06-09 | 18.30 | 20.29 | 18.30 | 20.23 | +10.69% | 8.97 | 7.98% |
| 2025-06-06 | 17.93 | 18.49 | 17.93 | 18.28 | +1.95% | 2.75 | 2.65% |
| 2025-06-05 | 17.82 | 17.99 | 17.69 | 17.93 | +0.73% | 1.78 | 1.76% |
| 2025-06-04 | 18.15 | 18.38 | 17.77 | 17.80 | -1.87% | 2.48 | 2.43% |
| 2025-06-03 | 17.54 | 18.34 | 17.51 | 18.14 | +2.71% | 3.46 | 3.39% |
| 2025-05-30 | 17.54 | 17.77 | 17.35 | 17.66 | +0.23% | 2.15 | 2.15% |
| 2025-05-29 | 17.31 | 17.62 | 17.20 | 17.62 | +1.90% | 1.77 | 1.78% |
| 2025-05-28 | 17.34 | 17.50 | 17.20 | 17.29 | -0.86% | 1.55 | 1.57% |
| 2025-05-27 | 17.11 | 17.48 | 16.93 | 17.44 | +1.69% | 2.03 | 2.07% |