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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.95 | 29.10 | 28.26 | 28.70 | -0.49% | 6.98 | 4.29% |
| 2026-01-15 | 29.37 | 29.69 | 27.99 | 28.84 | -4.69% | 12.72 | 7.83% |
| 2026-01-14 | 31.20 | 32.50 | 30.00 | 30.26 | -2.89% | 15.40 | 8.72% |
| 2026-01-13 | 32.70 | 32.77 | 30.70 | 31.16 | -6.73% | 16.25 | 9.10% |
| 2026-01-12 | 30.98 | 35.90 | 30.07 | 33.41 | +9.00% | 21.68 | 11.77% |
| 2026-01-09 | 29.00 | 31.10 | 28.50 | 30.65 | +5.29% | 18.27 | 10.83% |
| 2026-01-08 | 28.35 | 29.50 | 27.48 | 29.11 | -0.31% | 16.33 | 10.16% |
| 2026-01-07 | 27.20 | 29.99 | 26.33 | 29.20 | +5.53% | 18.32 | 11.58% |
| 2026-01-06 | 26.50 | 28.15 | 26.31 | 27.67 | +2.82% | 13.77 | 8.91% |
| 2026-01-05 | 28.45 | 28.46 | 26.53 | 26.91 | -5.35% | 15.51 | 10.14% |
| 2025-12-31 | 27.56 | 28.50 | 27.00 | 28.43 | +2.34% | 13.55 | 8.59% |
| 2025-12-30 | 25.60 | 28.86 | 25.45 | 27.78 | +8.39% | 16.40 | 10.70% |
| 2025-12-29 | 25.05 | 25.95 | 24.60 | 25.63 | +0.31% | 7.44 | 5.18% |
| 2025-12-26 | 25.70 | 26.30 | 25.26 | 25.55 | -0.12% | 9.38 | 6.46% |
| 2025-12-25 | 24.59 | 25.88 | 24.38 | 25.58 | +3.81% | 10.03 | 7.01% |
| 2025-12-24 | 23.03 | 24.87 | 22.88 | 24.64 | +6.76% | 9.09 | 6.62% |
| 2025-12-23 | 23.97 | 23.97 | 23.00 | 23.08 | -4.07% | 5.26 | 3.97% |
| 2025-12-22 | 23.99 | 24.43 | 23.63 | 24.06 | +1.18% | 6.02 | 4.42% |
| 2025-12-19 | 23.48 | 24.49 | 23.38 | 23.78 | +1.49% | 6.82 | 5.03% |
| 2025-12-18 | 21.83 | 23.65 | 21.70 | 23.43 | +6.26% | 8.21 | 6.25% |