电科芯片
SH600877 前复权 MAIN
11.22
-0.18
(-1.58%)
今开
11.51
最高
11.53
最低
11.16
昨收
11.40
振幅
3.25%
成交量
962.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.61
MA10
11.86
MA20
11.89
MA60
12.55
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.51 | 11.53 | 11.16 | 11.22 | 963万 |
| 2 | 2026-09-29 | 11.43 | 11.56 | 11.28 | 11.40 | 810万 |
| 3 | 2026-09-28 | 11.86 | 11.88 | 11.30 | 11.43 | 1,047万 |
| 4 | 2026-09-24 | 12.07 | 12.14 | 11.87 | 11.90 | 779万 |
| 5 | 2026-09-23 | 12.11 | 12.19 | 11.95 | 12.12 | 919万 |
| 6 | 2026-09-22 | 12.28 | 12.38 | 12.09 | 12.14 | 1,274万 |
| 7 | 2026-09-21 | 12.28 | 12.31 | 12.12 | 12.16 | 1,116万 |
| 8 | 2026-09-18 | 12.04 | 12.24 | 12.00 | 12.23 | 1,608万 |
| 9 | 2026-09-17 | 12.05 | 12.20 | 11.87 | 11.87 | 1,128万 |
| 10 | 2026-09-16 | 11.86 | 12.14 | 11.73 | 12.13 | 1,532万 |
| 11 | 2026-09-15 | 11.89 | 12.07 | 11.85 | 11.86 | 890万 |
| 12 | 2026-09-14 | 11.59 | 12.09 | 11.52 | 12.00 | 1,721万 |