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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.00 | 17.14 | 16.88 | 17.00 | -0.06% | 0.39 | 0.57% |
| 2025-07-21 | 16.91 | 17.12 | 16.85 | 17.01 | +1.01% | 0.40 | 0.58% |
| 2025-07-18 | 17.01 | 17.04 | 16.66 | 16.84 | -0.88% | 0.31 | 0.47% |
| 2025-07-17 | 17.11 | 17.17 | 16.79 | 16.99 | -0.35% | 0.33 | 0.48% |
| 2025-07-16 | 16.89 | 17.10 | 16.80 | 17.05 | +0.95% | 0.39 | 0.57% |
| 2025-07-15 | 16.83 | 17.13 | 16.69 | 16.89 | -0.88% | 0.46 | 0.68% |
| 2025-07-14 | 16.38 | 17.42 | 16.38 | 17.04 | +4.03% | 1.06 | 1.55% |
| 2025-07-11 | 16.47 | 16.47 | 16.16 | 16.38 | +0.12% | 0.25 | 0.38% |
| 2025-07-10 | 16.33 | 16.60 | 16.20 | 16.36 | +0.18% | 0.30 | 0.46% |
| 2025-07-09 | 16.37 | 16.52 | 16.28 | 16.33 | -0.24% | 0.26 | 0.39% |
| 2025-07-08 | 16.31 | 16.40 | 16.22 | 16.37 | +0.61% | 0.25 | 0.38% |
| 2025-07-07 | 16.15 | 16.28 | 16.07 | 16.27 | +1.31% | 0.18 | 0.27% |
| 2025-07-04 | 16.15 | 16.33 | 16.03 | 16.06 | -1.11% | 0.22 | 0.34% |
| 2025-07-03 | 16.22 | 16.37 | 16.15 | 16.24 | +0.12% | 0.17 | 0.26% |
| 2025-07-02 | 16.55 | 16.55 | 16.14 | 16.22 | -1.34% | 0.22 | 0.33% |
| 2025-07-01 | 16.55 | 16.63 | 16.39 | 16.44 | -0.12% | 0.31 | 0.47% |
| 2025-06-30 | 16.38 | 16.61 | 16.37 | 16.46 | 0.00% | 0.28 | 0.42% |
| 2025-06-27 | 16.65 | 16.66 | 16.40 | 16.46 | -0.48% | 0.25 | 0.38% |
| 2025-06-26 | 16.51 | 16.68 | 16.40 | 16.54 | +0.49% | 0.33 | 0.50% |
| 2025-06-25 | 16.49 | 16.57 | 16.32 | 16.46 | +0.49% | 0.23 | 0.35% |