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 |
|---|
| 2025-06-17 | 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% |
| 2025-05-23 | 12.06 | 11.84 | -0.22 | -1.82% | 11.84 | 12.09 | 65416 | 7819.04 | 0.55% |
| 2025-05-22 | 12.20 | 12.06 | -0.19 | -1.55% | 12.05 | 12.28 | 56544 | 6867.47 | 0.48% |
| 2025-05-21 | 12.18 | 12.25 | 0.03 | 0.25% | 12.08 | 12.47 | 101094 | 12372.99 | 0.85% |
| 2025-05-20 | 12.15 | 12.22 | 0.09 | 0.74% | 12.07 | 12.28 | 63930 | 7791.48 | 0.54% |
| 2025-05-19 | 12.05 | 12.13 | 0.13 | 1.08% | 12.01 | 12.18 | 50363 | 6099.03 | 0.43% |
| 2025-05-16 | 12.05 | 12.00 | -0.06 | -0.50% | 12.00 | 12.14 | 43834 | 5281.82 | 0.37% |
| 2025-05-15 | 12.21 | 12.06 | -0.14 | -1.15% | 12.02 | 12.21 | 44903 | 5426.96 | 0.38% |
| 2025-05-14 | 12.26 | 12.20 | -0.04 | -0.33% | 12.08 | 12.30 | 60807 | 7408.32 | 0.51% |
| 2025-05-13 | 12.48 | 12.24 | -0.18 | -1.45% | 12.23 | 12.52 | 77303 | 9533.25 | 0.65% |
| 2025-05-12 | 12.19 | 12.42 | 0.27 | 2.22% | 12.19 | 12.47 | 107036 | 13231.25 | 0.90% |
| 2025-05-09 | 12.30 | 12.15 | -0.14 | -1.14% | 12.04 | 12.32 | 61956 | 7525.98 | 0.52% |
| 2025-05-08 | 12.12 | 12.29 | 0.15 | 1.24% | 12.09 | 12.30 | 89530 | 10916.65 | 0.76% |
| 2025-05-07 | 12.20 | 12.14 | -0.01 | -0.08% | 12.08 | 12.31 | 71304 | 8683.60 | 0.60% |
| 2025-05-06 | 12.03 | 12.15 | 0.15 | 1.25% | 12.02 | 12.16 | 70341 | 8507.21 | 0.59% |
| 2025-04-30 | 12.01 | 12.00 | -0.01 | -0.08% | 11.96 | 12.08 | 55221 | 6632.46 | 0.47% |
| 2025-04-29 | 11.77 | 12.01 | 0.28 | 2.39% | 11.70 | 12.14 | 86916 | 10401.56 | 0.73% |
| 2025-04-28 | 11.86 | 11.73 | -0.13 | -1.10% | 11.73 | 11.88 | 48876 | 5763.52 | 0.41% |
| 2025-04-25 | 11.83 | 11.86 | 0.00 | 0.00% | 11.73 | 11.95 | 53049 | 6278.65 | 0.45% |
| 2025-04-24 | 11.98 | 11.86 | -0.10 | -0.84% | 11.81 | 11.99 | 52644 | 6262.41 | 0.44% |
| 2025-04-23 | 12.00 | 11.96 | 0.00 | 0.00% | 11.95 | 12.09 | 51724 | 6207.78 | 0.44% |
| 2025-04-22 | 12.03 | 11.96 | -0.10 | -0.83% | 11.93 | 12.08 | 60895 | 7303.08 | 0.51% |
| 2025-04-21 | 11.96 | 12.06 | 0.07 | 0.58% | 11.90 | 12.08 | 58463 | 7025.85 | 0.49% |
| 2025-04-18 | 12.10 | 11.99 | -0.14 | -1.15% | 11.89 | 12.12 | 70864 | 8483.95 | 0.60% |
| 2025-04-17 | 12.28 | 12.13 | -0.15 | -1.22% | 12.10 | 12.39 | 109795 | 13444.57 | 0.93% |
| 2025-04-16 | 11.89 | 12.28 | 0.39 | 3.28% | 11.66 | 12.57 | 182359 | 22138.92 | 1.54% |
| 2025-04-15 | 12.10 | 11.89 | -0.20 | -1.65% | 11.82 | 12.10 | 86160 | 10252.83 | 0.73% |
| 2025-04-14 | 12.30 | 12.09 | -0.14 | -1.14% | 12.08 | 12.40 | 148815 | 18155.11 | 1.26% |
| 2025-04-11 | 11.67 | 12.23 | 0.55 | 4.71% | 11.59 | 12.35 | 197114 | 23759.88 | 1.66% |
| 2025-04-10 | 11.65 | 11.68 | 0.06 | 0.52% | 11.65 | 11.94 | 118787 | 13991.53 | 1.00% |
| 2025-04-09 | 11.24 | 11.62 | 0.29 | 2.56% | 10.88 | 11.70 | 168721 | 19221.54 | 1.42% |
| 2025-04-08 | 11.00 | 11.33 | 0.09 | 0.80% | 11.00 | 11.49 | 144745 | 16294.09 | 1.22% |
| 2025-04-07 | 12.11 | 11.24 | -1.25 | -10.01% | 11.24 | 12.11 | 144883 | 16660.99 | 1.22% |
| 2025-04-03 | 12.45 | 12.49 | -0.07 | -0.56% | 12.41 | 12.64 | 55927 | 7000.30 | 0.47% |
| 2025-04-02 | 12.54 | 12.56 | 0.02 | 0.16% | 12.46 | 12.75 | 71411 | 8970.47 | 0.60% |
| 2025-04-01 | 12.63 | 12.54 | -0.08 | -0.63% | 12.53 | 12.70 | 63179 | 7965.82 | 0.53% |
| 2025-03-31 | 12.74 | 12.62 | -0.14 | -1.10% | 12.52 | 12.82 | 88741 | 11228.60 | 0.75% |
| 2025-03-28 | 12.84 | 12.76 | -0.08 | -0.62% | 12.72 | 12.94 | 80029 | 10266.89 | 0.68% |
| 2025-03-27 | 12.83 | 12.84 | 0.04 | 0.31% | 12.61 | 12.99 | 100092 | 12843.11 | 0.85% |
| 2025-03-26 | 12.74 | 12.80 | 0.05 | 0.39% | 12.71 | 12.85 | 57937 | 7411.50 | 0.49% |
| 2025-03-25 | 12.79 | 12.75 | -0.04 | -0.31% | 12.65 | 12.85 | 64816 | 8260.58 | 0.55% |
| 2025-03-24 | 12.87 | 12.79 | -0.06 | -0.47% | 12.55 | 12.90 | 105217 | 13345.22 | 0.89% |
| 2025-03-21 | 13.07 | 12.85 | -0.23 | -1.76% | 12.80 | 13.09 | 106645 | 13778.60 | 0.90% |
| 2025-03-20 | 13.12 | 13.08 | -0.06 | -0.46% | 13.06 | 13.20 | 82544 | 10844.13 | 0.70% |
| 2025-03-19 | 13.24 | 13.14 | -0.15 | -1.13% | 13.09 | 13.27 | 101584 | 13356.62 | 0.86% |
| 2025-03-18 | 13.45 | 13.29 | -0.10 | -0.75% | 13.23 | 13.48 | 125501 | 16751.79 | 1.06% |
| 2025-03-17 | 13.46 | 13.39 | 0.08 | 0.60% | 13.25 | 13.54 | 175625 | 23509.88 | 1.48% |
| 2025-03-14 | 13.25 | 13.31 | 0.06 | 0.45% | 13.14 | 13.35 | 159391 | 21154.25 | 1.35% |
| 2025-03-13 | 13.24 | 13.25 | 0.01 | 0.08% | 13.07 | 13.43 | 177885 | 23514.88 | 1.50% |
| 2025-03-12 | 13.12 | 13.24 | 0.16 | 1.22% | 13.10 | 13.57 | 206076 | 27478.98 | 1.74% |
| 2025-03-11 | 12.80 | 13.08 | 0.15 | 1.16% | 12.75 | 13.25 | 127939 | 16653.76 | 1.08% |
| 2025-03-10 | 12.87 | 12.93 | 0.01 | 0.08% | 12.82 | 13.01 | 85133 | 11012.26 | 0.72% |
| 2025-03-07 | 12.95 | 12.92 | -0.16 | -1.22% | 12.85 | 13.21 | 164411 | 21386.13 | 1.39% |
| 2025-03-06 | 13.00 | 13.08 | 0.30 | 2.35% | 12.95 | 13.25 | 192397 | 25180.14 | 1.62% |
| 2025-03-05 | 12.88 | 12.78 | -0.08 | -0.62% | 12.66 | 12.98 | 101445 | 12989.28 | 0.86% |
| 2025-03-04 | 12.41 | 12.86 | 0.36 | 2.88% | 12.40 | 12.92 | 144710 | 18395.84 | 1.22% |
| 2025-03-03 | 12.60 | 12.50 | -0.03 | -0.24% | 12.44 | 12.75 | 98192 | 12380.64 | 0.83% |
| 2025-02-28 | 13.01 | 12.53 | -0.56 | -4.28% | 12.52 | 13.05 | 146296 | 18648.96 | 1.24% |
| 2025-02-27 | 13.20 | 13.09 | -0.09 | -0.68% | 12.87 | 13.32 | 155391 | 20315.80 | 1.31% |
| 2025-02-26 | 13.16 | 13.18 | 0.02 | 0.15% | 13.06 | 13.25 | 130943 | 17231.08 | 1.11% |
| 2025-02-25 | 13.06 | 13.16 | -0.06 | -0.45% | 13.01 | 13.30 | 124657 | 16416.22 | 1.05% |
| 2025-02-24 | 13.45 | 13.22 | -0.06 | -0.45% | 13.15 | 13.50 | 180088 | 24000.29 | 1.52% |
| 2025-02-21 | 13.10 | 13.28 | 0.24 | 1.84% | 12.92 | 13.30 | 187104 | 24638.12 | 1.58% |
| 2025-02-20 | 13.11 | 13.04 | -0.04 | -0.31% | 12.97 | 13.18 | 111942 | 14621.36 | 0.95% |
| 2025-02-19 | 12.79 | 13.08 | 0.27 | 2.11% | 12.78 | 13.11 | 121287 | 15800.98 | 1.02% |
上证大盘股票行情在线 K线走势图
