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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.20 | 21.40 | 20.71 | 21.21 | -0.19% | 0.83 | 0.98% |
| 2026-02-12 | 20.30 | 21.50 | 20.15 | 21.25 | +1.43% | 1.59 | 1.87% |
| 2026-02-11 | 20.61 | 21.23 | 20.44 | 20.95 | +1.65% | 0.84 | 1.00% |
| 2026-02-10 | 20.50 | 20.81 | 20.33 | 20.61 | +0.15% | 0.61 | 0.73% |
| 2026-02-09 | 20.65 | 20.74 | 20.40 | 20.58 | +0.68% | 0.57 | 0.69% |
| 2026-02-06 | 20.30 | 20.75 | 20.23 | 20.44 | -0.24% | 0.52 | 0.63% |
| 2026-02-05 | 21.10 | 21.13 | 20.33 | 20.49 | -3.39% | 0.94 | 1.13% |
| 2026-02-04 | 21.22 | 21.44 | 20.67 | 21.21 | -0.09% | 1.09 | 1.28% |
| 2026-02-03 | 20.91 | 21.35 | 20.68 | 21.23 | +1.48% | 1.50 | 1.76% |
| 2026-02-02 | 21.15 | 21.60 | 20.90 | 20.92 | -0.85% | 1.65 | 1.92% |
| 2026-01-30 | 20.71 | 21.19 | 19.89 | 21.10 | +1.88% | 1.72 | 2.07% |
| 2026-01-29 | 21.23 | 21.49 | 20.56 | 20.71 | -2.72% | 1.10 | 1.30% |
| 2026-01-28 | 21.44 | 21.78 | 21.16 | 21.29 | -0.70% | 1.32 | 1.54% |
| 2026-01-27 | 21.74 | 21.88 | 20.75 | 21.44 | -1.38% | 1.94 | 2.26% |
| 2026-01-26 | 20.41 | 22.17 | 20.19 | 21.74 | +7.89% | 3.20 | 3.70% |
| 2026-01-23 | 19.77 | 20.37 | 19.50 | 20.15 | +1.97% | 1.39 | 1.72% |
| 2026-01-22 | 19.88 | 20.00 | 19.59 | 19.76 | -0.55% | 1.01 | 1.27% |
| 2026-01-21 | 19.52 | 19.91 | 19.15 | 19.87 | +0.81% | 1.55 | 1.97% |
| 2026-01-20 | 19.55 | 19.87 | 19.22 | 19.71 | +1.13% | 1.79 | 2.27% |
| 2026-01-19 | 18.76 | 19.67 | 18.75 | 19.49 | +3.84% | 2.56 | 3.27% |