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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.28 | 22.61 | 21.31 | 22.05 | -0.94% | 4.06 | 3.29% |
| 2025-12-16 | 22.96 | 23.11 | 21.95 | 22.26 | -3.05% | 4.61 | 3.64% |
| 2025-12-15 | 22.86 | 23.49 | 22.60 | 22.96 | -0.48% | 3.89 | 2.97% |
| 2025-12-12 | 23.04 | 23.68 | 22.99 | 23.07 | -0.86% | 4.03 | 3.07% |
| 2025-12-11 | 23.37 | 23.73 | 23.13 | 23.27 | +0.95% | 4.58 | 3.45% |
| 2025-12-10 | 23.28 | 23.63 | 22.91 | 23.05 | -1.79% | 3.55 | 2.71% |
| 2025-12-09 | 23.18 | 23.75 | 22.96 | 23.47 | +0.38% | 4.80 | 3.62% |
| 2025-12-08 | 23.80 | 24.05 | 23.33 | 23.38 | -0.93% | 6.38 | 4.75% |
| 2025-12-05 | 22.35 | 23.76 | 22.14 | 23.60 | +5.36% | 6.17 | 4.71% |
| 2025-12-04 | 22.19 | 22.59 | 21.93 | 22.40 | +0.86% | 2.74 | 2.18% |
| 2025-12-03 | 22.86 | 22.87 | 22.06 | 22.21 | -2.93% | 3.29 | 2.60% |
| 2025-12-02 | 23.03 | 23.21 | 22.83 | 22.88 | -1.80% | 2.16 | 1.66% |
| 2025-12-01 | 23.02 | 23.50 | 22.80 | 23.30 | +1.00% | 4.34 | 3.30% |
| 2025-11-28 | 22.16 | 23.22 | 22.16 | 23.07 | +4.11% | 4.25 | 3.28% |
| 2025-11-27 | 22.18 | 22.57 | 21.95 | 22.16 | -0.36% | 1.89 | 1.50% |
| 2025-11-26 | 22.71 | 22.84 | 22.13 | 22.24 | -2.41% | 2.50 | 1.98% |
| 2025-11-25 | 22.69 | 23.28 | 22.42 | 22.79 | +0.40% | 4.10 | 3.15% |
| 2025-11-24 | 21.31 | 22.92 | 21.23 | 22.70 | +7.08% | 5.72 | 4.57% |
| 2025-11-21 | 21.74 | 22.18 | 21.00 | 21.20 | -3.46% | 3.27 | 2.70% |
| 2025-11-20 | 22.66 | 22.94 | 21.86 | 21.96 | -3.09% | 4.25 | 3.37% |