电科芯片(600877)股票行情
电科芯片(600877)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 15.30 | 14.41 | 0.01 | 0.07% | 14.40 | 15.30 | 344272 | 50547.77 | 2.91% |
| 2025-09-12 | 14.26 | 14.40 | -0.02 | -0.14% | 14.21 | 14.72 | 252446 | 36367.08 | 2.13% |
| 2025-09-11 | 13.75 | 14.42 | 0.63 | 4.57% | 13.72 | 14.68 | 356706 | 51388.86 | 3.01% |
| 2025-09-10 | 13.63 | 13.79 | 0.08 | 0.58% | 13.60 | 13.98 | 133080 | 18368.77 | 1.12% |
| 2025-09-09 | 13.98 | 13.71 | -0.40 | -2.83% | 13.66 | 13.98 | 150422 | 20797.10 | 1.27% |
| 2025-09-08 | 13.75 | 14.11 | 0.38 | 2.77% | 13.52 | 14.20 | 250455 | 34610.49 | 2.12% |
| 2025-09-05 | 13.48 | 13.73 | 0.33 | 2.46% | 13.33 | 13.74 | 164369 | 22289.71 | 1.39% |
| 2025-09-04 | 13.96 | 13.40 | -0.54 | -3.87% | 13.20 | 14.15 | 238656 | 32617.52 | 2.02% |
| 2025-09-03 | 14.40 | 13.94 | -0.25 | -1.76% | 13.88 | 14.40 | 221794 | 31241.94 | 1.87% |
| 2025-09-02 | 14.46 | 14.19 | -0.35 | -2.41% | 14.15 | 14.50 | 249340 | 35594.24 | 2.11% |
| 2025-09-01 | 14.78 | 14.54 | -0.11 | -0.75% | 14.41 | 14.92 | 286752 | 41803.42 | 2.42% |
| 2025-08-29 | 14.99 | 14.65 | -0.51 | -3.36% | 14.55 | 15.07 | 359951 | 53019.84 | 3.04% |
| 2025-08-28 | 14.80 | 15.16 | 0.82 | 5.72% | 14.71 | 15.37 | 645280 | 97050.10 | 5.45% |
| 2025-08-27 | 14.50 | 14.34 | -0.49 | -3.30% | 14.34 | 15.08 | 462772 | 67795.98 | 3.91% |
| 2025-08-26 | 14.89 | 14.83 | 0.22 | 1.51% | 14.75 | 15.38 | 602758 | 91053.83 | 5.09% |
| 2025-08-25 | 14.41 | 14.61 | 0.25 | 1.74% | 14.41 | 14.95 | 505252 | 73944.15 | 4.27% |
| 2025-08-22 | 14.05 | 14.36 | 0.27 | 1.92% | 13.95 | 14.49 | 346076 | 49180.06 | 2.92% |
| 2025-08-21 | 14.22 | 14.09 | -0.14 | -0.98% | 14.00 | 14.25 | 211926 | 29866.90 | 1.79% |
| 2025-08-20 | 14.14 | 14.23 | 0.08 | 0.57% | 14.01 | 14.25 | 254879 | 36036.82 | 2.15% |
| 2025-08-19 | 14.34 | 14.15 | -0.24 | -1.67% | 14.00 | 14.36 | 363109 | 51399.77 | 3.07% |
| 2025-08-18 | 14.54 | 14.39 | -0.14 | -0.96% | 14.25 | 14.98 | 616272 | 89653.95 | 5.20% |
| 2025-08-15 | 14.01 | 14.53 | 0.42 | 2.98% | 13.98 | 14.66 | 617585 | 88232.23 | 5.22% |
| 2025-08-14 | 13.90 | 14.11 | 0.23 | 1.66% | 13.72 | 14.71 | 659521 | 93590.12 | 5.57% |
| 2025-08-13 | 13.93 | 13.88 | -0.17 | -1.21% | 13.84 | 14.22 | 483696 | 67598.82 | 4.09% |
| 2025-08-12 | 13.90 | 14.05 | 0.09 | 0.64% | 13.40 | 14.29 | 845689 | 116647.32 | 7.14% |
| 2025-08-11 | 12.68 | 13.96 | 1.27 | 10.01% | 12.64 | 13.96 | 636162 | 87099.95 | 5.37% |
| 2025-08-08 | 12.71 | 12.69 | -0.05 | -0.39% | 12.56 | 12.72 | 102271 | 12930.26 | 0.86% |
| 2025-08-07 | 12.61 | 12.74 | 0.10 | 0.79% | 12.60 | 12.85 | 183311 | 23327.00 | 1.55% |
| 2025-08-06 | 12.51 | 12.64 | 0.14 | 1.12% | 12.46 | 12.66 | 94731 | 11933.11 | 0.80% |
| 2025-08-05 | 12.50 | 12.50 | 0.06 | 0.48% | 12.44 | 12.56 | 57301 | 7161.72 | 0.48% |
| 2025-08-04 | 12.30 | 12.44 | 0.09 | 0.73% | 12.28 | 12.45 | 61642 | 7632.98 | 0.52% |
| 2025-08-01 | 12.40 | 12.35 | -0.05 | -0.40% | 12.28 | 12.48 | 61182 | 7565.44 | 0.52% |
| 2025-07-31 | 12.56 | 12.40 | -0.18 | -1.43% | 12.35 | 12.65 | 99532 | 12434.20 | 0.84% |
| 2025-07-30 | 12.63 | 12.58 | -0.06 | -0.47% | 12.49 | 12.73 | 92172 | 11624.60 | 0.78% |
| 2025-07-29 | 12.60 | 12.64 | 0.07 | 0.56% | 12.51 | 12.64 | 84557 | 10646.66 | 0.71% |
| 2025-07-28 | 12.72 | 12.57 | -0.10 | -0.79% | 12.55 | 12.73 | 89513 | 11273.45 | 0.76% |
| 2025-07-25 | 12.54 | 12.67 | 0.14 | 1.12% | 12.50 | 12.68 | 129376 | 16304.06 | 1.09% |
| 2025-07-24 | 12.43 | 12.53 | 0.10 | 0.80% | 12.40 | 12.53 | 72476 | 9048.05 | 0.61% |
| 2025-07-23 | 12.54 | 12.43 | -0.11 | -0.88% | 12.39 | 12.55 | 93981 | 11733.40 | 0.79% |
| 2025-07-22 | 12.45 | 12.54 | 0.06 | 0.48% | 12.44 | 12.56 | 100354 | 12556.52 | 0.85% |
| 2025-07-21 | 12.43 | 12.48 | 0.05 | 0.40% | 12.38 | 12.49 | 65439 | 8148.65 | 0.55% |
| 2025-07-18 | 12.42 | 12.43 | 0.00 | 0.00% | 12.38 | 12.48 | 52327 | 6495.85 | 0.44% |
| 2025-07-17 | 12.37 | 12.43 | 0.04 | 0.32% | 12.33 | 12.44 | 53262 | 6599.78 | 0.45% |
| 2025-07-16 | 12.39 | 12.39 | 0.01 | 0.08% | 12.33 | 12.52 | 64896 | 8057.12 | 0.55% |
| 2025-07-15 | 12.57 | 12.38 | -0.38 | -2.98% | 12.30 | 12.57 | 133353 | 16532.74 | 1.13% |
| 2025-07-14 | 12.45 | 12.76 | 0.31 | 2.49% | 12.37 | 12.85 | 157983 | 20009.98 | 1.33% |
| 2025-07-11 | 12.34 | 12.45 | 0.10 | 0.81% | 12.31 | 12.49 | 89266 | 11091.51 | 0.75% |
| 2025-07-10 | 12.35 | 12.35 | 0.00 | 0.00% | 12.30 | 12.38 | 58324 | 7198.47 | 0.49% |
| 2025-07-09 | 12.44 | 12.35 | -0.06 | -0.48% | 12.32 | 12.44 | 59553 | 7366.99 | 0.50% |
| 2025-07-08 | 12.29 | 12.41 | 0.12 | 0.98% | 12.28 | 12.42 | 67034 | 8299.76 | 0.57% |
| 2025-07-07 | 12.32 | 12.29 | -0.03 | -0.24% | 12.23 | 12.33 | 57050 | 7005.42 | 0.48% |
| 2025-07-04 | 12.48 | 12.32 | -0.17 | -1.36% | 12.29 | 12.51 | 84818 | 10491.69 | 0.72% |
| 2025-07-03 | 12.53 | 12.49 | -0.08 | -0.64% | 12.48 | 12.65 | 74600 | 9350.53 | 0.63% |
| 2025-07-02 | 12.70 | 12.57 | -0.24 | -1.87% | 12.50 | 12.74 | 112891 | 14194.43 | 0.95% |
| 2025-07-01 | 12.66 | 12.81 | 0.13 | 1.03% | 12.61 | 12.95 | 183026 | 23385.44 | 1.55% |
| 2025-06-30 | 12.26 | 12.68 | 0.42 | 3.43% | 12.26 | 12.99 | 232827 | 29463.36 | 1.97% |
| 2025-06-27 | 12.25 | 12.26 | 0.07 | 0.57% | 12.25 | 12.35 | 73985 | 9092.96 | 0.62% |
| 2025-06-26 | 12.21 | 12.19 | -0.05 | -0.41% | 12.17 | 12.30 | 78695 | 9633.78 | 0.66% |
| 2025-06-25 | 12.09 | 12.24 | 0.15 | 1.24% | 12.06 | 12.25 | 99276 | 12084.53 | 0.84% |
| 2025-06-24 | 12.00 | 12.09 | 0.13 | 1.09% | 11.96 | 12.10 | 65942 | 7948.58 | 0.56% |
| 2025-06-23 | 11.83 | 11.96 | 0.10 | 0.84% | 11.79 | 11.97 | 39366 | 4694.24 | 0.33% |
| 2025-06-20 | 11.87 | 11.86 | -0.01 | -0.08% | 11.84 | 11.98 | 39817 | 4736.85 | 0.34% |
| 2025-06-19 | 12.06 | 11.87 | -0.19 | -1.58% | 11.82 | 12.06 | 55598 | 6625.44 | 0.47% |
| 2025-06-18 | 11.96 | 12.06 | 0.09 | 0.75% | 11.91 | 12.08 | 54702 | 6582.53 | 0.46% |
| 2025-06-17 | 11.90 | 11.97 | 0.09 | 0.76% | 11.89 | 12.07 | 54906 | 6571.53 | 0.46% |
| 2025-06-16 | 11.90 | 11.88 | -0.05 | -0.42% | 11.83 | 11.98 | 90463 | 10781.78 | 0.76% |
| 2025-06-13 | 12.13 | 11.93 | -0.16 | -1.32% | 11.90 | 12.15 | 78511 | 9397.36 | 0.66% |
| 2025-06-12 | 12.14 | 12.09 | -0.04 | -0.33% | 12.05 | 12.17 | 42771 | 5172.55 | 0.36% |
| 2025-06-11 | 12.19 | 12.13 | -0.04 | -0.33% | 12.13 | 12.25 | 41979 | 5109.71 | 0.35% |
| 2025-06-10 | 12.24 | 12.17 | -0.07 | -0.57% | 12.08 | 12.28 | 59418 | 7239.23 | 0.50% |
| 2025-06-09 | 12.28 | 12.24 | -0.01 | -0.08% | 12.21 | 12.29 | 58746 | 7199.00 | 0.50% |
| 2025-06-06 | 12.18 | 12.25 | 0.10 | 0.82% | 12.10 | 12.28 | 80148 | 9779.08 | 0.68% |
| 2025-06-05 | 12.07 | 12.15 | 0.10 | 0.83% | 12.03 | 12.22 | 58145 | 7053.19 | 0.49% |
| 2025-06-04 | 11.90 | 12.05 | 0.13 | 1.09% | 11.90 | 12.08 | 45497 | 5473.49 | 0.38% |
| 2025-06-03 | 11.82 | 11.92 | 0.08 | 0.68% | 11.79 | 11.98 | 38721 | 4611.86 | 0.33% |
| 2025-05-30 | 11.99 | 11.84 | -0.18 | -1.50% | 11.80 | 12.01 | 61249 | 7279.71 | 0.52% |
| 2025-05-29 | 11.85 | 12.02 | 0.17 | 1.43% | 11.82 | 12.03 | 46890 | 5617.02 | 0.40% |
| 2025-05-28 | 11.95 | 11.85 | -0.09 | -0.75% | 11.84 | 11.98 | 35302 | 4199.62 | 0.30% |
| 2025-05-27 | 12.03 | 11.94 | -0.07 | -0.58% | 11.86 | 12.06 | 39421 | 4696.30 | 0.33% |
| 2025-05-26 | 11.90 | 12.01 | 0.17 | 1.44% | 11.81 | 12.03 | 52168 | 6243.70 | 0.44% |
上证大盘股票行情在线 K线走势图
