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
2025-08-01	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%
2025-07-23	12.54	12.43	-0.11	-0.88%	12.39	12.55	93981	11733	0.79%
2025-07-22	12.45	12.54	0.06	0.48%	12.44	12.56	100354	12556	0.85%
2025-07-21	12.43	12.48	0.05	0.40%	12.38	12.49	65439	8148	0.55%
2025-07-18	12.42	12.43	0.00	0.00%	12.38	12.48	52327	6495	0.44%
2025-07-17	12.37	12.43	0.04	0.32%	12.33	12.44	53262	6599	0.45%
2025-07-16	12.39	12.39	0.01	0.08%	12.33	12.52	64896	8057	0.55%
2025-07-15	12.57	12.38	-0.38	-2.98%	12.30	12.57	133353	16532	1.13%
2025-07-14	12.45	12.76	0.31	2.49%	12.37	12.85	157983	20009	1.33%
2025-07-11	12.34	12.45	0.10	0.81%	12.31	12.49	89266	11091	0.75%
2025-07-10	12.35	12.35	0.00	0.00%	12.30	12.38	58324	7198	0.49%
2025-07-09	12.44	12.35	-0.06	-0.48%	12.32	12.44	59553	7366	0.50%
2025-07-08	12.29	12.41	0.12	0.98%	12.28	12.42	67034	8299	0.57%
2025-07-07	12.32	12.29	-0.03	-0.24%	12.23	12.33	57050	7005	0.48%
2025-07-04	12.48	12.32	-0.17	-1.36%	12.29	12.51	84818	10491	0.72%
2025-07-03	12.53	12.49	-0.08	-0.64%	12.48	12.65	74600	9350	0.63%
2025-07-02	12.70	12.57	-0.24	-1.87%	12.50	12.74	112891	14194	0.95%
2025-07-01	12.66	12.81	0.13	1.03%	12.61	12.95	183026	23385	1.55%
2025-06-30	12.26	12.68	0.42	3.43%	12.26	12.99	232827	29463	1.97%
2025-06-27	12.25	12.26	0.07	0.57%	12.25	12.35	73985	9092	0.62%
2025-06-26	12.21	12.19	-0.05	-0.41%	12.17	12.30	78695	9633	0.66%
2025-06-25	12.09	12.24	0.15	1.24%	12.06	12.25	99276	12084	0.84%
2025-06-24	12.00	12.09	0.13	1.09%	11.96	12.10	65942	7948	0.56%
2025-06-23	11.83	11.96	0.10	0.84%	11.79	11.97	39366	4694	0.33%
2025-06-20	11.87	11.86	-0.01	-0.08%	11.84	11.98	39817	4736	0.34%
2025-06-19	12.06	11.87	-0.19	-1.58%	11.82	12.06	55598	6625	0.47%
2025-06-18	11.96	12.06	0.09	0.75%	11.91	12.08	54702	6582	0.46%
2025-06-17	11.90	11.97	0.09	0.76%	11.89	12.07	54906	6571	0.46%
2025-06-16	11.90	11.88	-0.05	-0.42%	11.83	11.98	90463	10781	0.76%
2025-06-13	12.13	11.93	-0.16	-1.32%	11.90	12.15	78511	9397	0.66%
2025-06-12	12.14	12.09	-0.04	-0.33%	12.05	12.17	42771	5172	0.36%
2025-06-11	12.19	12.13	-0.04	-0.33%	12.13	12.25	41979	5109	0.35%
2025-06-10	12.24	12.17	-0.07	-0.57%	12.08	12.28	59418	7239	0.50%
2025-06-09	12.28	12.24	-0.01	-0.08%	12.21	12.29	58746	7199	0.50%
2025-06-06	12.18	12.25	0.10	0.82%	12.10	12.28	80148	9779	0.68%
2025-06-05	12.07	12.15	0.10	0.83%	12.03	12.22	58145	7053	0.49%
2025-06-04	11.90	12.05	0.13	1.09%	11.90	12.08	45497	5473	0.38%
2025-06-03	11.82	11.92	0.08	0.68%	11.79	11.98	38721	4611	0.33%
2025-05-30	11.99	11.84	-0.18	-1.50%	11.80	12.01	61249	7279	0.52%
2025-05-29	11.85	12.02	0.17	1.43%	11.82	12.03	46890	5617	0.40%
2025-05-28	11.95	11.85	-0.09	-0.75%	11.84	11.98	35302	4199	0.30%
2025-05-27	12.03	11.94	-0.07	-0.58%	11.86	12.06	39421	4696	0.33%
2025-05-26	11.90	12.01	0.17	1.44%	11.81	12.03	52168	6243	0.44%
2025-05-23	12.06	11.84	-0.22	-1.82%	11.84	12.09	65416	7819	0.55%
2025-05-22	12.20	12.06	-0.19	-1.55%	12.05	12.28	56544	6867	0.48%
2025-05-21	12.18	12.25	0.03	0.25%	12.08	12.47	101094	12372	0.85%
2025-05-20	12.15	12.22	0.09	0.74%	12.07	12.28	63930	7791	0.54%
2025-05-19	12.05	12.13	0.13	1.08%	12.01	12.18	50363	6099	0.43%
2025-05-16	12.05	12.00	-0.06	-0.50%	12.00	12.14	43834	5281	0.37%
2025-05-15	12.21	12.06	-0.14	-1.15%	12.02	12.21	44903	5426	0.38%
2025-05-14	12.26	12.20	-0.04	-0.33%	12.08	12.30	60807	7408	0.51%
2025-05-13	12.48	12.24	-0.18	-1.45%	12.23	12.52	77303	9533	0.65%
2025-05-12	12.19	12.42	0.27	2.22%	12.19	12.47	107036	13231	0.90%
2025-05-09	12.30	12.15	-0.14	-1.14%	12.04	12.32	61956	7525	0.52%
2025-05-08	12.12	12.29	0.15	1.24%	12.09	12.30	89530	10916	0.76%
2025-05-07	12.20	12.14	-0.01	-0.08%	12.08	12.31	71304	8683	0.60%
2025-05-06	12.03	12.15	0.15	1.25%	12.02	12.16	70341	8507	0.59%
2025-04-30	12.01	12.00	-0.01	-0.08%	11.96	12.08	55221	6632	0.47%
2025-04-29	11.77	12.01	0.28	2.39%	11.70	12.14	86916	10401	0.73%
2025-04-28	11.86	11.73	-0.13	-1.10%	11.73	11.88	48876	5763	0.41%
2025-04-25	11.83	11.86	0.00	0.00%	11.73	11.95	53049	6278	0.45%
2025-04-24	11.98	11.86	-0.10	-0.84%	11.81	11.99	52644	6262	0.44%