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
2025-10-31	13.46	13.36	-0.18	-1.33%	13.22	13.57	127518	17024	1.08%
2025-10-30	13.60	13.54	-0.05	-0.37%	13.43	13.75	165018	22406	1.39%
2025-10-29	13.45	13.59	0.09	0.67%	13.41	13.62	106369	14348	0.90%
2025-10-28	13.50	13.50	-0.10	-0.74%	13.45	13.61	94134	12732	0.80%
2025-10-27	13.59	13.60	0.02	0.15%	13.49	13.69	152519	20725	1.29%
2025-10-24	13.24	13.58	0.42	3.19%	13.24	13.62	165711	22395	1.40%
2025-10-23	13.18	13.16	-0.09	-0.68%	12.92	13.25	83798	10926	0.71%
2025-10-22	13.32	13.25	-0.12	-0.90%	13.14	13.33	92514	12238	0.78%
2025-10-21	13.28	13.37	0.11	0.83%	13.20	13.38	77943	10392	0.66%
2025-10-20	13.31	13.26	0.03	0.23%	13.19	13.43	84322	11230	0.71%
2025-10-17	13.68	13.23	-0.45	-3.29%	13.18	13.71	142891	19086	1.21%
2025-10-16	13.84	13.68	-0.16	-1.16%	13.65	13.91	117159	16099	0.99%
2025-10-15	13.80	13.84	0.01	0.07%	13.57	13.88	123021	16914	1.04%
2025-10-14	14.34	13.83	-0.54	-3.76%	13.76	14.39	254354	35642	2.15%
2025-10-13	13.80	14.37	0.18	1.27%	13.70	14.40	228989	32454	1.93%
2025-10-10	14.62	14.19	-0.52	-3.54%	14.12	14.63	238848	34053	2.02%
2025-10-09	14.26	14.71	0.49	3.45%	14.26	14.83	368365	53951	3.11%
2025-09-30	14.13	14.22	0.02	0.14%	14.13	14.35	145364	20686	1.23%
2025-09-29	14.02	14.20	0.14	1.00%	13.81	14.36	170020	23851	1.44%
2025-09-26	14.48	14.06	-0.52	-3.57%	14.05	14.51	216776	30876	1.83%
2025-09-25	14.45	14.58	0.08	0.55%	14.30	14.69	296698	42937	2.51%
2025-09-24	14.21	14.50	0.29	2.04%	14.10	14.57	305247	43989	2.58%
2025-09-23	14.24	14.21	0.12	0.85%	13.83	14.44	209647	29550	1.77%
2025-09-22	13.81	14.09	0.23	1.66%	13.80	14.18	146148	20527	1.23%
2025-09-19	14.11	13.86	-0.26	-1.84%	13.80	14.23	200228	27990	1.69%
2025-09-18	14.15	14.12	-0.03	-0.21%	13.99	14.55	304394	43365	2.57%
2025-09-17	14.15	14.15	-0.09	-0.63%	14.05	14.57	305137	43577	2.58%
2025-09-16	14.21	14.24	-0.17	-1.18%	14.03	14.36	221873	31461	1.87%
2025-09-15	15.30	14.41	0.01	0.07%	14.40	15.30	344272	50547	2.91%
2025-09-12	14.26	14.40	-0.02	-0.14%	14.21	14.72	252446	36367	2.13%
2025-09-11	13.75	14.42	0.63	4.57%	13.72	14.68	356706	51388	3.01%
2025-09-10	13.63	13.79	0.08	0.58%	13.60	13.98	133080	18368	1.12%
2025-09-09	13.98	13.71	-0.40	-2.83%	13.66	13.98	150422	20797	1.27%
2025-09-08	13.75	14.11	0.38	2.77%	13.52	14.20	250455	34610	2.12%
2025-09-05	13.48	13.73	0.33	2.46%	13.33	13.74	164369	22289	1.39%
2025-09-04	13.96	13.40	-0.54	-3.87%	13.20	14.15	238656	32617	2.02%
2025-09-03	14.40	13.94	-0.25	-1.76%	13.88	14.40	221794	31241	1.87%
2025-09-02	14.46	14.19	-0.35	-2.41%	14.15	14.50	249340	35594	2.11%
2025-09-01	14.78	14.54	-0.11	-0.75%	14.41	14.92	286752	41803	2.42%
2025-08-29	14.99	14.65	-0.51	-3.36%	14.55	15.07	359951	53019	3.04%
2025-08-28	14.80	15.16	0.82	5.72%	14.71	15.37	645280	97050	5.45%
2025-08-27	14.50	14.34	-0.49	-3.30%	14.34	15.08	462772	67795	3.91%
2025-08-26	14.89	14.83	0.22	1.51%	14.75	15.38	602758	91053	5.09%
2025-08-25	14.41	14.61	0.25	1.74%	14.41	14.95	505252	73944	4.27%
2025-08-22	14.05	14.36	0.27	1.92%	13.95	14.49	346076	49180	2.92%
2025-08-21	14.22	14.09	-0.14	-0.98%	14.00	14.25	211926	29866	1.79%
2025-08-20	14.14	14.23	0.08	0.57%	14.01	14.25	254879	36036	2.15%
2025-08-19	14.34	14.15	-0.24	-1.67%	14.00	14.36	363109	51399	3.07%
2025-08-18	14.54	14.39	-0.14	-0.96%	14.25	14.98	616272	89653	5.20%
2025-08-15	14.01	14.53	0.42	2.98%	13.98	14.66	617585	88232	5.22%
2025-08-14	13.90	14.11	0.23	1.66%	13.72	14.71	659521	93590	5.57%
2025-08-13	13.93	13.88	-0.17	-1.21%	13.84	14.22	483696	67598	4.09%
2025-08-12	13.90	14.05	0.09	0.64%	13.40	14.29	845689	116647	7.14%
2025-08-11	12.68	13.96	1.27	10.01%	12.64	13.96	636162	87099	5.37%
2025-08-08	12.71	12.69	-0.05	-0.39%	12.56	12.72	102271	12930	0.86%
2025-08-07	12.61	12.74	0.10	0.79%	12.60	12.85	183311	23327	1.55%
2025-08-06	12.51	12.64	0.14	1.12%	12.46	12.66	94731	11933	0.80%
2025-08-05	12.50	12.50	0.06	0.48%	12.44	12.56	57301	7161	0.48%
2025-08-04	12.30	12.44	0.09	0.73%	12.28	12.45	61642	7632	0.52%
2025-08-01	12.40	12.35	-0.05	-0.40%	12.28	12.48	61182	7565	0.52%
2025-07-31	12.56	12.40	-0.18	-1.43%	12.35	12.65	99532	12434	0.84%
2025-07-30	12.63	12.58	-0.06	-0.47%	12.49	12.73	92172	11624	0.78%
2025-07-29	12.60	12.64	0.07	0.56%	12.51	12.64	84557	10646	0.71%
2025-07-28	12.72	12.57	-0.10	-0.79%	12.55	12.73	89513	11273	0.76%
2025-07-25	12.54	12.67	0.14	1.12%	12.50	12.68	129376	16304	1.09%
2025-07-24	12.43	12.53	0.10	0.80%	12.40	12.53	72476	9048	0.61%