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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.90 | 21.00 | 19.58 | 19.82 | -6.29% | 4.24 | 3.70% |
| 2026-03-20 | 22.16 | 22.41 | 21.13 | 21.15 | -3.91% | 3.56 | 2.90% |
| 2026-03-19 | 22.58 | 22.60 | 21.92 | 22.01 | -3.25% | 3.51 | 2.79% |
| 2026-03-18 | 22.61 | 23.10 | 22.47 | 22.75 | +1.56% | 5.08 | 3.94% |
| 2026-03-17 | 23.03 | 23.14 | 22.34 | 22.40 | -2.57% | 2.70 | 2.10% |
| 2026-03-16 | 22.80 | 23.00 | 22.40 | 22.99 | +0.83% | 3.30 | 2.56% |
| 2026-03-13 | 22.88 | 23.30 | 22.61 | 22.80 | -1.34% | 3.80 | 2.93% |
| 2026-03-12 | 24.44 | 24.49 | 22.70 | 23.11 | -7.04% | 10.93 | 8.26% |
| 2026-03-11 | 25.09 | 25.34 | 24.81 | 24.86 | -0.88% | 2.55 | 1.81% |
| 2026-03-10 | 24.93 | 25.50 | 24.82 | 25.08 | +1.70% | 3.17 | 2.23% |
| 2026-03-09 | 24.39 | 24.78 | 23.96 | 24.66 | -0.72% | 4.00 | 2.90% |
| 2026-03-06 | 24.62 | 25.14 | 24.51 | 24.84 | +0.16% | 2.59 | 1.84% |
| 2026-03-05 | 25.13 | 25.75 | 24.62 | 24.80 | +0.20% | 3.68 | 2.61% |
| 2026-03-04 | 24.30 | 25.42 | 24.20 | 24.75 | +0.65% | 5.56 | 3.94% |
| 2026-03-03 | 27.00 | 27.01 | 24.45 | 24.59 | -9.99% | 9.39 | 6.53% |
| 2026-03-02 | 27.78 | 27.85 | 26.90 | 27.32 | +0.52% | 9.31 | 6.02% |
| 2026-02-27 | 27.23 | 27.47 | 26.98 | 27.18 | -1.16% | 3.72 | 2.41% |
| 2026-02-26 | 27.31 | 27.60 | 26.89 | 27.50 | +0.55% | 4.45 | 2.88% |
| 2026-02-25 | 26.90 | 27.72 | 26.67 | 27.35 | +2.09% | 6.04 | 3.94% |
| 2026-02-24 | 27.38 | 27.49 | 26.78 | 26.79 | -0.48% | 5.14 | 3.36% |