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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.52 | 28.60 | 26.88 | 26.92 | -6.14% | 8.53 | 5.51% |
| 2026-02-12 | 27.99 | 29.21 | 27.72 | 28.68 | +3.17% | 6.40 | 3.96% |
| 2026-02-11 | 27.83 | 28.44 | 27.67 | 27.80 | -0.07% | 4.18 | 2.64% |
| 2026-02-10 | 28.00 | 28.13 | 27.37 | 27.82 | -1.77% | 5.54 | 3.51% |
| 2026-02-09 | 28.80 | 29.80 | 28.08 | 28.32 | -0.11% | 8.77 | 5.41% |
| 2026-02-06 | 28.31 | 29.10 | 27.67 | 28.35 | -0.67% | 6.74 | 4.20% |
| 2026-02-05 | 28.80 | 29.41 | 28.33 | 28.54 | -2.66% | 4.80 | 2.95% |
| 2026-02-04 | 29.88 | 29.96 | 29.11 | 29.32 | -3.07% | 5.94 | 3.56% |
| 2026-02-03 | 29.65 | 30.74 | 29.50 | 30.25 | +4.06% | 6.00 | 3.52% |
| 2026-02-02 | 30.40 | 30.59 | 29.01 | 29.07 | -3.90% | 5.25 | 3.14% |
| 2026-01-30 | 30.50 | 31.00 | 29.80 | 30.25 | -2.01% | 5.55 | 3.23% |
| 2026-01-29 | 31.72 | 32.06 | 30.59 | 30.87 | -3.86% | 9.17 | 5.18% |
| 2026-01-28 | 30.70 | 32.56 | 30.60 | 32.11 | +3.98% | 14.47 | 8.03% |
| 2026-01-27 | 30.26 | 31.35 | 29.61 | 30.88 | +0.23% | 9.85 | 5.69% |
| 2026-01-26 | 30.50 | 31.91 | 30.10 | 30.81 | +4.19% | 16.40 | 9.34% |
| 2026-01-23 | 28.07 | 30.94 | 27.76 | 29.57 | +6.06% | 13.57 | 8.14% |
| 2026-01-22 | 26.98 | 27.93 | 26.86 | 27.88 | +3.49% | 7.06 | 4.54% |
| 2026-01-21 | 26.96 | 27.35 | 26.70 | 26.94 | -0.52% | 4.62 | 3.01% |
| 2026-01-20 | 28.44 | 28.49 | 26.72 | 27.08 | -3.87% | 7.81 | 5.06% |
| 2026-01-19 | 28.40 | 28.64 | 27.89 | 28.17 | -1.85% | 6.72 | 4.20% |