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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.73 | 23.12 | 22.60 | 22.69 | -0.57% | 1.89 | 1.46% |
| 2025-10-21 | 22.84 | 23.32 | 21.80 | 22.82 | -1.98% | 3.71 | 2.89% |
| 2025-10-20 | 23.20 | 23.80 | 23.12 | 23.28 | +1.09% | 1.87 | 1.41% |
| 2025-10-17 | 23.90 | 24.13 | 22.97 | 23.03 | -4.04% | 2.09 | 1.58% |
| 2025-10-16 | 24.41 | 24.68 | 23.76 | 24.00 | -2.28% | 2.74 | 2.01% |
| 2025-10-15 | 23.66 | 24.83 | 23.40 | 24.56 | +3.19% | 3.43 | 2.51% |
| 2025-10-14 | 23.84 | 25.12 | 23.68 | 23.80 | +0.63% | 4.48 | 3.25% |
| 2025-10-13 | 22.80 | 23.79 | 22.35 | 23.65 | +0.55% | 2.72 | 2.07% |
| 2025-10-10 | 24.20 | 24.39 | 23.42 | 23.52 | -3.01% | 3.53 | 2.62% |
| 2025-10-09 | 24.55 | 24.90 | 24.00 | 24.25 | -1.50% | 3.84 | 2.76% |
| 2025-09-30 | 24.95 | 25.18 | 24.55 | 24.62 | -1.40% | 3.07 | 2.18% |
| 2025-09-29 | 25.20 | 25.33 | 24.69 | 24.97 | -1.23% | 4.49 | 3.18% |
| 2025-09-26 | 24.86 | 25.40 | 24.49 | 25.28 | +1.40% | 4.19 | 2.96% |
| 2025-09-25 | 24.99 | 25.37 | 24.86 | 24.93 | -0.64% | 2.77 | 1.95% |
| 2025-09-24 | 23.89 | 25.35 | 23.77 | 25.09 | +4.45% | 4.16 | 2.97% |
| 2025-09-23 | 24.28 | 24.37 | 23.30 | 24.02 | -1.07% | 2.86 | 2.13% |
| 2025-09-22 | 24.17 | 24.55 | 23.95 | 24.28 | +0.29% | 2.15 | 1.57% |
| 2025-09-19 | 24.75 | 25.11 | 24.20 | 24.21 | -3.12% | 2.48 | 1.79% |
| 2025-09-18 | 24.55 | 26.13 | 24.43 | 24.99 | +1.26% | 5.20 | 3.64% |
| 2025-09-17 | 24.24 | 24.81 | 24.12 | 24.68 | +1.56% | 2.25 | 1.62% |