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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.77 | 17.27 | 16.70 | 17.15 | +2.62% | 1.68 | 1.74% |
| 2025-05-23 | 17.05 | 17.17 | 16.69 | 16.71 | -2.56% | 1.92 | 2.00% |
| 2025-05-22 | 17.12 | 17.48 | 16.96 | 17.15 | -0.06% | 1.95 | 1.99% |
| 2025-05-21 | 17.27 | 17.38 | 17.14 | 17.16 | -0.69% | 1.17 | 1.19% |
| 2025-05-20 | 17.35 | 17.38 | 17.13 | 17.28 | -0.57% | 1.37 | 1.40% |
| 2025-05-19 | 17.21 | 17.46 | 17.00 | 17.38 | +1.28% | 1.64 | 1.67% |
| 2025-05-16 | 17.24 | 17.59 | 17.15 | 17.16 | -0.69% | 1.42 | 1.45% |
| 2025-05-15 | 17.66 | 17.77 | 17.25 | 17.28 | -2.14% | 1.66 | 1.68% |
| 2025-05-14 | 17.84 | 17.99 | 17.57 | 17.66 | -1.01% | 2.42 | 2.40% |
| 2025-05-13 | 18.44 | 18.58 | 17.75 | 17.84 | -2.82% | 3.74 | 3.64% |
| 2025-05-12 | 17.61 | 18.59 | 17.49 | 18.36 | +4.24% | 4.76 | 4.60% |
| 2025-05-09 | 18.07 | 18.07 | 17.40 | 17.61 | -2.32% | 3.43 | 3.42% |
| 2025-05-08 | 17.31 | 18.03 | 17.18 | 18.03 | +4.33% | 4.09 | 4.07% |
| 2025-05-07 | 17.13 | 17.47 | 16.90 | 17.28 | +2.30% | 3.40 | 3.48% |
| 2025-05-06 | 16.43 | 16.90 | 16.41 | 16.89 | +3.99% | 2.12 | 2.24% |