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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.90 | 19.95 | 19.58 | 19.70 | -1.00% | 0.60 | 0.75% |
| 2026-04-20 | 19.97 | 20.20 | 19.65 | 19.90 | +0.10% | 0.72 | 0.89% |
| 2026-04-17 | 19.83 | 19.99 | 19.45 | 19.88 | +0.30% | 0.75 | 0.95% |
| 2026-04-16 | 19.67 | 19.97 | 19.43 | 19.82 | +0.76% | 0.71 | 0.89% |
| 2026-04-15 | 19.97 | 20.08 | 19.52 | 19.67 | -0.86% | 0.97 | 1.21% |
| 2026-04-14 | 19.60 | 19.90 | 19.60 | 19.84 | +0.97% | 0.51 | 0.64% |
| 2026-04-13 | 19.56 | 19.75 | 19.25 | 19.65 | -0.25% | 0.61 | 0.77% |
| 2026-04-10 | 19.42 | 20.00 | 19.42 | 19.70 | +1.44% | 0.61 | 0.77% |
| 2026-04-09 | 19.50 | 19.52 | 19.10 | 19.42 | -1.37% | 0.66 | 0.85% |
| 2026-04-08 | 19.16 | 19.76 | 19.12 | 19.69 | +4.57% | 0.85 | 1.08% |
| 2026-04-07 | 19.25 | 19.30 | 18.65 | 18.83 | -2.33% | 0.73 | 0.96% |
| 2026-04-03 | 19.82 | 19.92 | 19.15 | 19.28 | -2.48% | 0.65 | 0.83% |
| 2026-04-02 | 20.07 | 20.42 | 19.63 | 19.77 | -1.89% | 0.72 | 0.89% |
| 2026-04-01 | 20.20 | 20.65 | 19.97 | 20.15 | +1.21% | 0.69 | 0.85% |
| 2026-03-31 | 20.69 | 20.69 | 19.82 | 19.91 | -3.68% | 1.14 | 1.41% |
| 2026-03-30 | 21.37 | 21.47 | 20.24 | 20.67 | -4.70% | 1.31 | 1.57% |
| 2026-03-27 | 21.12 | 22.00 | 21.04 | 21.69 | +1.17% | 0.97 | 1.12% |
| 2026-03-26 | 21.99 | 22.03 | 21.25 | 21.44 | -2.77% | 1.06 | 1.22% |
| 2026-03-25 | 22.34 | 22.98 | 21.90 | 22.05 | -0.63% | 1.47 | 1.63% |
| 2026-03-24 | 21.85 | 22.70 | 21.56 | 22.19 | +4.77% | 1.70 | 1.91% |