电科芯片

SH600877 Forward-adjusted MAIN

11.22 -0.18 (-1.58%)

Open

11.51

High

11.53

Low

11.16

Prev close

11.40

Amplitude

3.25%

Volume

962.9万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

11.61

MA10

11.86

MA20

11.89

MA60

12.55

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	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

Data range

10.83 2.6% 25.91

High/low over the last 250 trading days, and where the price sits.

← Stocks