电科芯片 (600877) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	14.17	14.16	-0.04	-0.28%	13.93	14.29	180370	25476	1.52%
2026-06-17	13.78	14.20	0.28	2.01%	13.68	14.28	212659	29922	1.80%
2026-06-16	13.86	13.92	0.12	0.87%	13.65	14.07	200157	27821	1.69%
2026-06-15	13.40	13.80	0.44	3.29%	13.34	13.84	179867	24415	1.52%
2026-06-12	13.38	13.36	0.23	1.75%	13.27	13.66	179461	24191	1.52%
2026-06-11	13.31	13.13	-0.31	-2.31%	13.03	13.44	131117	17240	1.11%
2026-06-10	13.58	13.44	-0.31	-2.25%	13.19	13.76	142029	19063	1.20%
2026-06-09	13.64	13.75	0.37	2.77%	13.42	13.79	167089	22753	1.41%
2026-06-08	13.57	13.38	-0.64	-4.56%	13.19	13.93	186146	25189	1.57%
2026-06-05	13.83	14.02	0.13	0.94%	13.40	14.27	228155	31721	1.93%
2026-06-04	13.90	13.89	-0.09	-0.64%	13.73	14.08	136959	19068	1.16%
2026-06-03	13.88	13.98	0.10	0.72%	13.84	14.31	204668	28835	1.73%
2026-06-02	14.21	13.88	-0.32	-2.25%	13.67	14.29	195194	27123	1.65%
2026-06-01	14.55	14.20	-0.34	-2.34%	14.19	14.67	197646	28389	1.67%
2026-05-29	15.74	14.54	-1.22	-7.74%	14.40	15.79	316134	47164	2.67%
2026-05-28	15.48	15.76	0.12	0.77%	15.18	16.00	215797	33603	1.82%
2026-05-27	15.88	15.64	-0.21	-1.32%	15.55	16.55	263210	42251	2.22%
2026-05-26	16.27	15.85	-0.57	-3.47%	15.62	16.31	222427	35330	1.88%
2026-05-25	16.10	16.42	0.19	1.17%	16.06	16.58	228213	37255	1.93%
2026-05-22	15.75	16.23	0.57	3.64%	15.57	16.86	297930	47849	2.52%
2026-05-21	16.82	15.66	-0.97	-5.83%	15.59	16.86	295119	48095	2.49%
2026-05-20	16.21	16.63	0.26	1.59%	16.15	16.85	235290	38914	1.99%
2026-05-19	16.39	16.37	-0.09	-0.55%	15.88	16.39	216292	34929	1.83%
2026-05-18	16.21	16.46	0.22	1.35%	16.07	16.79	206043	34017	1.74%
2026-05-15	16.62	16.24	-0.38	-2.29%	16.12	17.05	268437	44295	2.27%
2026-05-14	17.33	16.62	-0.71	-4.10%	16.62	17.36	229457	38802	1.94%
2026-05-13	17.20	17.33	0.03	0.17%	16.85	17.33	264828	45363	2.24%
2026-05-12	17.88	17.30	-0.50	-2.81%	17.17	17.88	255334	44280	2.16%
2026-05-11	17.99	17.80	0.04	0.23%	17.68	18.14	371895	66491	3.14%
2026-05-08	17.51	17.76	0.22	1.25%	17.30	17.86	279491	49129	2.36%
2026-05-07	17.45	17.54	0.14	0.80%	17.15	17.77	259115	45372	2.19%
2026-05-06	16.77	17.40	0.95	5.78%	16.77	17.55	331422	57246	2.80%
2026-04-30	16.06	16.45	0.34	2.11%	16.01	16.52	200183	32671	1.69%
2026-04-29	16.00	16.11	-0.55	-3.30%	15.38	16.14	306686	48656	2.59%
2026-04-28	17.01	16.66	-0.50	-2.91%	16.55	17.04	168966	28344	1.43%
2026-04-27	16.78	17.16	0.35	2.08%	16.63	17.28	181980	30989	1.54%
2026-04-24	17.00	16.81	-0.24	-1.41%	16.76	17.17	152031	25677	1.28%
2026-04-23	17.32	17.05	-0.26	-1.50%	17.00	17.58	210631	36239	1.78%
2026-04-22	17.03	17.31	0.13	0.76%	16.95	17.35	180694	31103	1.53%
2026-04-21	17.56	17.18	-0.39	-2.22%	17.04	17.56	219145	37703	1.85%
2026-04-20	17.35	17.57	0.25	1.44%	17.28	17.70	301694	52728	2.55%
2026-04-17	17.14	17.32	0.12	0.70%	16.98	17.40	268317	46179	2.27%
2026-04-16	16.40	17.20	0.71	4.31%	16.40	17.47	398844	67940	3.37%
2026-04-15	16.70	16.49	-0.18	-1.08%	16.43	16.93	229801	38380	1.94%
2026-04-14	16.37	16.67	0.46	2.84%	16.26	16.69	234928	38774	1.98%
2026-04-13	16.00	16.21	0.08	0.50%	15.97	16.37	131057	21247	1.11%
2026-04-10	16.27	16.13	0.03	0.19%	16.13	16.55	152948	24988	1.29%
2026-04-09	16.25	16.10	-0.28	-1.71%	16.08	16.35	148517	24037	1.25%
2026-04-08	15.85	16.38	0.90	5.81%	15.85	16.38	215398	34782	1.82%
2026-04-07	15.50	15.48	-0.05	-0.32%	15.43	15.77	103585	16150	0.87%
2026-04-03	15.82	15.53	-0.23	-1.46%	15.50	15.90	96399	15085	0.81%
2026-04-02	16.09	15.76	-0.40	-2.48%	15.60	16.17	133428	21162	1.13%
2026-04-01	16.23	16.16	0.24	1.51%	15.96	16.29	143095	23033	1.21%
2026-03-31	15.83	15.92	0.01	0.06%	15.76	16.35	181885	29284	1.54%
2026-03-30	15.46	15.91	0.09	0.57%	15.44	15.93	116500	18343	0.98%
2026-03-27	15.35	15.82	0.21	1.35%	15.32	15.90	132632	20812	1.12%
2026-03-26	16.18	15.61	-0.28	-1.76%	15.53	16.20	141362	22296	1.19%
2026-03-25	15.78	15.89	0.17	1.08%	15.76	16.11	176784	28198	1.49%
2026-03-24	15.60	15.72	0.32	2.08%	15.14	15.75	238856	36881	2.02%
2026-03-23	16.01	15.40	-0.97	-5.93%	15.18	16.25	274511	43217	2.32%
2026-03-20	16.98	16.37	-0.55	-3.25%	16.31	17.08	156659	26153	1.32%
2026-03-19	17.11	16.92	-0.46	-2.65%	16.81	17.21	157491	26754	1.33%
2026-03-18	17.19	17.38	0.38	2.24%	16.90	17.43	195603	33574	1.65%
2026-03-17	17.68	17.00	-0.57	-3.24%	17.00	17.71	143276	24753	1.21%
2026-03-16	17.41	17.57	0.11	0.63%	17.07	17.62	162178	28158	1.37%