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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.48 | 24.13 | 22.35 | 23.59 | +5.83% | 12.17 | 9.21% |
| 2026-04-20 | 21.70 | 22.37 | 21.63 | 22.29 | +3.00% | 5.13 | 4.10% |
| 2026-04-17 | 21.26 | 21.73 | 21.18 | 21.64 | +1.60% | 3.14 | 2.58% |
| 2026-04-16 | 21.12 | 21.42 | 20.87 | 21.30 | +1.04% | 2.81 | 2.34% |
| 2026-04-15 | 21.31 | 21.73 | 20.99 | 21.08 | -0.80% | 4.33 | 3.58% |
| 2026-04-14 | 20.83 | 21.27 | 20.71 | 21.25 | +3.01% | 3.66 | 3.09% |
| 2026-04-13 | 20.62 | 20.80 | 20.44 | 20.63 | -0.10% | 1.95 | 1.67% |
| 2026-04-10 | 20.66 | 21.05 | 20.62 | 20.65 | +0.88% | 2.11 | 1.79% |
| 2026-04-09 | 20.75 | 20.83 | 20.41 | 20.47 | -2.24% | 2.55 | 2.19% |
| 2026-04-08 | 20.00 | 20.95 | 20.00 | 20.94 | +7.22% | 3.41 | 2.94% |
| 2026-04-07 | 19.45 | 19.67 | 19.34 | 19.53 | +0.98% | 1.64 | 1.48% |
| 2026-04-03 | 19.97 | 20.05 | 19.34 | 19.34 | -2.52% | 1.70 | 1.54% |
| 2026-04-02 | 20.30 | 20.53 | 19.73 | 19.84 | -3.31% | 2.22 | 1.96% |
| 2026-04-01 | 20.62 | 20.75 | 20.28 | 20.52 | +1.58% | 2.30 | 1.98% |
| 2026-03-31 | 20.32 | 20.95 | 20.15 | 20.20 | -1.22% | 3.14 | 2.70% |
| 2026-03-30 | 19.88 | 20.61 | 19.88 | 20.45 | +1.34% | 2.78 | 2.42% |
| 2026-03-27 | 19.85 | 20.30 | 19.71 | 20.18 | +0.30% | 1.98 | 1.74% |
| 2026-03-26 | 20.67 | 20.75 | 19.92 | 20.12 | -2.52% | 2.49 | 2.17% |
| 2026-03-25 | 20.46 | 20.87 | 20.46 | 20.64 | +1.23% | 2.56 | 2.19% |
| 2026-03-24 | 20.30 | 20.42 | 19.81 | 20.39 | +2.88% | 3.35 | 2.95% |