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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.33 | 16.35 | 16.20 | 16.28 | -0.12% | 0.38 | 0.57% |
| 2025-08-18 | 16.37 | 16.42 | 16.22 | 16.30 | -0.37% | 0.62 | 0.95% |
| 2025-08-15 | 16.38 | 16.70 | 16.26 | 16.36 | -0.43% | 0.65 | 0.98% |
| 2025-08-14 | 16.86 | 16.91 | 16.40 | 16.43 | -2.72% | 0.70 | 1.04% |
| 2025-08-13 | 16.83 | 16.91 | 16.73 | 16.89 | +0.36% | 0.78 | 1.14% |
| 2025-08-12 | 16.89 | 16.90 | 16.66 | 16.83 | +0.18% | 0.42 | 0.63% |
| 2025-08-11 | 16.95 | 16.96 | 16.58 | 16.80 | -1.18% | 0.74 | 1.09% |
| 2025-08-08 | 16.95 | 17.06 | 16.75 | 17.00 | +0.47% | 0.78 | 1.15% |
| 2025-08-07 | 16.81 | 16.97 | 16.60 | 16.92 | +0.42% | 0.50 | 0.74% |
| 2025-08-06 | 16.89 | 16.96 | 16.75 | 16.85 | +0.12% | 0.48 | 0.71% |
| 2025-08-05 | 16.63 | 16.90 | 16.61 | 16.83 | +1.51% | 0.35 | 0.52% |
| 2025-08-04 | 16.47 | 16.58 | 16.26 | 16.58 | +1.10% | 0.16 | 0.25% |
| 2025-08-01 | 16.34 | 16.44 | 16.22 | 16.40 | +0.80% | 0.17 | 0.25% |
| 2025-07-31 | 16.45 | 16.46 | 16.20 | 16.27 | -1.09% | 0.23 | 0.34% |
| 2025-07-30 | 16.59 | 16.59 | 16.36 | 16.45 | -0.90% | 0.22 | 0.33% |
| 2025-07-29 | 16.74 | 16.75 | 16.33 | 16.60 | -0.36% | 0.32 | 0.48% |
| 2025-07-28 | 16.94 | 17.02 | 16.66 | 16.66 | -1.59% | 0.29 | 0.43% |
| 2025-07-25 | 16.94 | 17.03 | 16.79 | 16.93 | +0.36% | 0.27 | 0.40% |
| 2025-07-24 | 16.87 | 16.89 | 16.68 | 16.87 | +0.48% | 0.25 | 0.37% |
| 2025-07-23 | 17.07 | 17.09 | 16.76 | 16.79 | -1.24% | 0.36 | 0.52% |