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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.92 | 22.24 | 20.98 | 21.18 | -5.49% | 1.92 | 2.21% |
| 2026-03-20 | 23.32 | 23.32 | 22.40 | 22.41 | -1.97% | 1.45 | 1.58% |
| 2026-03-19 | 24.08 | 24.08 | 22.78 | 22.86 | -6.20% | 2.01 | 2.14% |
| 2026-03-18 | 24.40 | 24.95 | 23.88 | 24.37 | -0.33% | 2.15 | 2.20% |
| 2026-03-17 | 23.70 | 25.66 | 23.66 | 24.45 | +2.43% | 4.27 | 4.27% |
| 2026-03-16 | 23.04 | 23.96 | 21.70 | 23.87 | +5.90% | 3.46 | 3.75% |
| 2026-03-13 | 22.26 | 23.46 | 20.42 | 22.54 | -0.49% | 5.25 | 5.97% |
| 2026-03-12 | 23.61 | 23.61 | 22.50 | 22.65 | -3.45% | 1.59 | 1.73% |
| 2026-03-11 | 23.58 | 24.07 | 23.35 | 23.46 | -1.47% | 1.72 | 1.80% |
| 2026-03-10 | 23.32 | 24.11 | 22.98 | 23.81 | +2.10% | 1.84 | 1.94% |
| 2026-03-09 | 23.67 | 23.87 | 22.60 | 23.32 | -1.48% | 2.18 | 2.34% |
| 2026-03-06 | 22.23 | 23.92 | 22.11 | 23.67 | +6.77% | 2.64 | 2.82% |
| 2026-03-05 | 21.71 | 22.50 | 21.71 | 22.17 | +3.74% | 1.78 | 1.99% |
| 2026-03-04 | 20.77 | 21.97 | 20.67 | 21.37 | +2.20% | 1.47 | 1.69% |
| 2026-03-03 | 21.68 | 21.78 | 20.81 | 20.91 | -3.28% | 1.22 | 1.43% |
| 2026-03-02 | 21.58 | 21.99 | 21.37 | 21.62 | -0.87% | 1.06 | 1.22% |
| 2026-02-27 | 22.20 | 22.29 | 21.75 | 21.81 | -2.68% | 1.11 | 1.26% |
| 2026-02-26 | 21.66 | 22.71 | 21.62 | 22.41 | +3.51% | 1.53 | 1.71% |
| 2026-02-25 | 21.85 | 21.94 | 21.55 | 21.65 | -0.46% | 1.00 | 1.14% |
| 2026-02-24 | 21.40 | 22.00 | 21.16 | 21.75 | +2.55% | 1.27 | 1.45% |