科林电气 sh.603050
22.97
-0.13%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.00 | 24.40 | 22.81 | 22.97 | -0.13% | 1.87 | 2.00% |
| 2026-05-21 | 23.66 | 25.45 | 22.85 | 23.00 | -2.46% | 2.95 | 3.01% |
| 2026-05-20 | 23.89 | 24.13 | 23.15 | 23.58 | -2.28% | 1.88 | 1.98% |
| 2026-05-19 | 23.58 | 25.17 | 23.58 | 24.13 | +1.30% | 2.76 | 2.79% |
| 2026-05-18 | 22.92 | 24.55 | 21.80 | 23.82 | +5.21% | 3.31 | 3.51% |
| 2026-05-15 | 24.95 | 25.20 | 22.45 | 22.64 | -9.08% | 3.08 | 3.26% |
| 2026-05-14 | 25.34 | 25.64 | 24.62 | 24.90 | -1.35% | 2.40 | 2.37% |
| 2026-05-13 | 24.30 | 25.82 | 24.10 | 25.24 | +3.36% | 3.00 | 2.95% |
| 2026-05-12 | 25.01 | 25.38 | 24.34 | 24.42 | -2.67% | 2.52 | 2.53% |
| 2026-05-11 | 25.60 | 26.50 | 24.92 | 25.29 | +3.95% | 3.98 | 3.88% |
| 2026-05-08 | 23.90 | 24.96 | 23.51 | 24.33 | -0.04% | 3.01 | 3.10% |
| 2026-05-07 | 23.66 | 24.80 | 23.54 | 24.34 | +3.05% | 5.38 | 5.51% |
| 2026-05-06 | 22.18 | 23.87 | 22.00 | 23.62 | +8.85% | 5.28 | 5.58% |
| 2026-04-30 | 20.91 | 21.98 | 20.34 | 21.70 | +7.69% | 2.77 | 3.21% |
| 2026-04-29 | 18.90 | 20.70 | 18.58 | 20.15 | +4.68% | 2.13 | 2.67% |
| 2026-04-28 | 19.22 | 19.30 | 18.84 | 19.25 | +0.21% | 0.62 | 0.80% |
| 2026-04-27 | 19.28 | 19.42 | 19.07 | 19.21 | -0.31% | 0.54 | 0.70% |
| 2026-04-24 | 19.25 | 19.58 | 19.12 | 19.27 | -0.77% | 0.51 | 0.66% |
| 2026-04-23 | 19.80 | 20.10 | 19.30 | 19.42 | -2.07% | 0.76 | 0.96% |
| 2026-04-22 | 19.70 | 19.90 | 19.39 | 19.83 | +0.66% | 0.68 | 0.86% |