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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.50 | 23.14 | 22.16 | 22.66 | +0.49% | 4.05 | 3.16% |
| 2025-11-18 | 22.50 | 22.81 | 22.12 | 22.55 | 0.00% | 2.34 | 1.85% |
| 2025-11-17 | 22.50 | 22.79 | 22.25 | 22.55 | +0.85% | 2.40 | 1.89% |
| 2025-11-14 | 22.80 | 23.09 | 22.33 | 22.36 | -2.70% | 2.77 | 2.16% |
| 2025-11-13 | 22.52 | 23.37 | 22.31 | 22.98 | +2.22% | 4.57 | 3.50% |
| 2025-11-12 | 22.28 | 22.65 | 22.09 | 22.48 | +0.90% | 2.26 | 1.79% |
| 2025-11-11 | 22.60 | 22.75 | 22.15 | 22.28 | -1.28% | 1.68 | 1.33% |
| 2025-11-10 | 22.62 | 23.13 | 22.30 | 22.57 | -0.13% | 2.30 | 1.80% |
| 2025-11-07 | 22.25 | 22.87 | 22.04 | 22.60 | +1.35% | 2.50 | 1.96% |
| 2025-11-06 | 22.45 | 22.68 | 22.08 | 22.30 | +0.31% | 1.76 | 1.40% |
| 2025-11-05 | 22.01 | 22.50 | 22.00 | 22.23 | -0.85% | 1.51 | 1.20% |
| 2025-11-04 | 23.07 | 23.23 | 22.22 | 22.42 | -3.15% | 2.27 | 1.78% |
| 2025-11-03 | 23.01 | 23.37 | 22.45 | 23.15 | +0.48% | 2.37 | 1.83% |
| 2025-10-31 | 23.11 | 23.45 | 22.88 | 23.04 | -0.04% | 1.96 | 1.49% |
| 2025-10-30 | 23.67 | 23.75 | 22.87 | 23.05 | -2.66% | 2.82 | 2.15% |
| 2025-10-29 | 23.75 | 23.85 | 23.45 | 23.68 | -0.46% | 1.86 | 1.39% |
| 2025-10-28 | 23.95 | 24.36 | 23.75 | 23.79 | -1.29% | 2.76 | 2.03% |
| 2025-10-27 | 23.30 | 24.19 | 23.04 | 24.10 | +5.06% | 3.94 | 2.94% |
| 2025-10-24 | 22.80 | 23.48 | 22.77 | 22.94 | +1.28% | 2.17 | 1.66% |
| 2025-10-23 | 22.55 | 22.90 | 22.02 | 22.65 | -0.18% | 1.39 | 1.10% |