科林电气 sh.603050
22.19
-3.40%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.76 | 19.67 | 18.75 | 19.49 | +3.84% | 2.56 | 3.27% |
| 2026-01-16 | 19.15 | 19.50 | 18.60 | 18.77 | +0.86% | 1.47 | 1.92% |
| 2026-01-15 | 17.98 | 19.10 | 17.95 | 18.61 | +2.59% | 1.64 | 2.19% |
| 2026-01-14 | 18.33 | 18.43 | 17.90 | 18.14 | -0.87% | 1.19 | 1.63% |
| 2026-01-13 | 18.30 | 18.66 | 18.13 | 18.30 | -0.05% | 1.23 | 1.65% |
| 2026-01-12 | 18.57 | 18.59 | 18.16 | 18.31 | -0.92% | 0.89 | 1.21% |
| 2026-01-09 | 18.49 | 18.65 | 18.36 | 18.48 | -0.11% | 0.67 | 0.90% |
| 2026-01-08 | 18.71 | 18.71 | 18.41 | 18.50 | -1.28% | 0.78 | 1.04% |
| 2026-01-07 | 18.68 | 18.94 | 18.60 | 18.74 | -0.11% | 0.68 | 0.90% |
| 2026-01-06 | 18.95 | 19.13 | 18.56 | 18.76 | 0.00% | 0.98 | 1.29% |
| 2026-01-05 | 18.01 | 19.15 | 18.01 | 18.76 | +4.11% | 1.77 | 2.34% |
| 2025-12-31 | 17.52 | 18.39 | 17.52 | 18.02 | +3.15% | 1.43 | 1.97% |
| 2025-12-30 | 17.63 | 17.82 | 17.35 | 17.47 | -0.51% | 0.51 | 0.72% |
| 2025-12-29 | 17.77 | 17.77 | 17.39 | 17.56 | -0.73% | 0.43 | 0.61% |
| 2025-12-26 | 17.91 | 17.92 | 17.56 | 17.69 | -1.23% | 0.44 | 0.62% |
| 2025-12-25 | 17.77 | 17.92 | 17.68 | 17.91 | +0.67% | 0.46 | 0.63% |
| 2025-12-24 | 17.20 | 18.12 | 17.16 | 17.79 | +3.49% | 0.92 | 1.28% |
| 2025-12-23 | 17.30 | 17.30 | 17.11 | 17.19 | +0.23% | 0.35 | 0.50% |
| 2025-12-22 | 17.33 | 17.62 | 17.11 | 17.15 | -0.87% | 0.62 | 0.89% |
| 2025-12-19 | 17.30 | 17.57 | 17.25 | 17.30 | 0.00% | 0.41 | 0.59% |