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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.24 | 24.37 | 23.74 | 24.30 | +0.12% | 2.29 | 1.68% |
| 2025-09-15 | 24.70 | 24.79 | 24.21 | 24.27 | -1.74% | 1.95 | 1.41% |
| 2025-09-12 | 25.00 | 25.17 | 24.67 | 24.70 | -1.24% | 2.50 | 1.77% |
| 2025-09-11 | 24.13 | 25.08 | 23.70 | 25.01 | +2.58% | 3.26 | 2.33% |
| 2025-09-10 | 24.00 | 25.23 | 23.93 | 24.38 | +1.37% | 3.20 | 2.29% |
| 2025-09-09 | 24.76 | 24.80 | 24.03 | 24.05 | -2.67% | 2.50 | 1.82% |
| 2025-09-08 | 24.09 | 24.95 | 24.01 | 24.71 | +2.92% | 3.75 | 2.70% |
| 2025-09-05 | 23.88 | 24.05 | 23.44 | 24.01 | +1.09% | 2.55 | 1.90% |
| 2025-09-04 | 24.54 | 24.90 | 23.23 | 23.75 | -2.94% | 3.78 | 2.78% |
| 2025-09-03 | 25.53 | 25.60 | 24.38 | 24.47 | -4.23% | 4.85 | 3.45% |
| 2025-09-02 | 26.43 | 26.49 | 25.22 | 25.55 | -3.29% | 4.91 | 3.38% |
| 2025-09-01 | 26.70 | 26.85 | 25.80 | 26.42 | -0.68% | 4.52 | 3.04% |
| 2025-08-29 | 26.35 | 27.09 | 26.06 | 26.60 | +0.04% | 5.15 | 3.42% |
| 2025-08-28 | 26.26 | 27.32 | 25.72 | 26.59 | +1.30% | 7.41 | 4.94% |
| 2025-08-27 | 26.72 | 27.36 | 26.15 | 26.25 | +0.19% | 7.05 | 4.66% |
| 2025-08-26 | 26.76 | 27.00 | 26.07 | 26.20 | -2.06% | 4.52 | 3.03% |
| 2025-08-25 | 25.48 | 26.84 | 25.48 | 26.75 | +5.52% | 6.86 | 4.61% |
| 2025-08-22 | 24.75 | 25.42 | 24.75 | 25.35 | +1.48% | 4.03 | 2.83% |
| 2025-08-21 | 24.92 | 25.44 | 24.72 | 24.98 | +0.28% | 3.45 | 2.43% |
| 2025-08-20 | 24.74 | 25.18 | 24.45 | 24.91 | -0.64% | 3.58 | 2.56% |