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
2026-04-30	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%
2026-03-13	17.76	17.46	-0.34	-1.91%	17.43	17.82	158094	27850	1.34%
2026-03-12	18.09	17.80	-0.34	-1.87%	17.70	18.13	165650	29609	1.40%
2026-03-11	18.46	18.14	-0.34	-1.84%	18.11	18.55	173517	31683	1.47%
2026-03-10	18.37	18.48	0.30	1.65%	18.25	18.57	171279	31550	1.45%
2026-03-09	17.88	18.18	-0.07	-0.38%	17.55	18.24	233614	41669	1.97%
2026-03-06	18.09	18.25	0.01	0.05%	17.99	18.50	208478	38078	1.76%
2026-03-05	18.25	18.24	0.44	2.47%	18.04	18.38	241430	44029	2.04%
2026-03-04	17.55	17.80	0.01	0.06%	17.48	18.16	257221	46049	2.17%
2026-03-03	19.28	17.79	-1.36	-7.10%	17.77	19.30	439409	80529	3.71%
2026-03-02	19.26	19.15	-0.47	-2.40%	18.96	19.75	402764	77582	3.40%
2026-02-27	19.53	19.62	0.02	0.10%	19.30	19.68	275000	53672	2.32%
2026-02-26	19.72	19.60	-0.06	-0.31%	19.37	19.75	295452	57877	2.50%
2026-02-25	19.36	19.66	0.38	1.97%	19.08	19.75	360026	70271	3.04%
2026-02-24	19.38	19.28	0.17	0.89%	19.16	19.65	273346	53023	2.31%
2026-02-13	19.24	19.11	-0.23	-1.19%	19.11	19.48	232196	44805	1.96%
2026-02-12	19.39	19.34	-0.03	-0.15%	19.23	19.53	238445	46189	2.01%
2026-02-11	19.62	19.37	-0.23	-1.17%	19.36	19.92	295682	57948	2.50%
2026-02-10	20.02	19.60	-0.50	-2.49%	19.47	20.06	355778	70149	3.00%
2026-02-09	20.32	20.10	0.18	0.90%	19.75	20.38	370340	74262	3.13%
2026-02-06	20.50	19.92	-0.22	-1.09%	19.91	20.77	507813	103317	4.29%
2026-02-05	20.05	20.14	-0.44	-2.14%	19.80	20.39	412840	82766	3.49%
2026-02-04	21.21	20.58	-1.02	-4.72%	20.00	21.30	673867	138985	5.69%
2026-02-03	21.46	21.60	0.56	2.66%	21.12	21.70	577836	124036	4.88%
2026-02-02	21.86	21.04	-0.80	-3.66%	21.03	22.22	573263	123137	4.84%
2026-01-30	23.39	21.84	-1.57	-6.71%	21.66	23.67	912328	202635	7.71%
2026-01-29	24.58	23.41	-1.64	-6.55%	23.41	25.60	1167762	285037	9.86%
2026-01-28	25.55	25.05	0.27	1.09%	23.87	25.91	1614508	401580	13.64%
2026-01-27	22.31	24.78	2.25	9.99%	22.31	24.78	503765	123287	4.25%
2026-01-26	22.93	22.53	0.14	0.63%	22.36	23.93	997833	230045	8.43%