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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.70 | 17.70 | 17.28 | 17.30 | -2.48% | 0.69 | 0.97% |
| 2025-12-17 | 17.65 | 17.82 | 17.45 | 17.74 | +0.06% | 0.48 | 0.67% |
| 2025-12-16 | 17.96 | 18.04 | 17.65 | 17.73 | -1.39% | 0.56 | 0.78% |
| 2025-12-15 | 17.90 | 18.31 | 17.80 | 17.98 | -0.44% | 0.69 | 0.95% |
| 2025-12-12 | 18.05 | 18.25 | 17.87 | 18.06 | +1.35% | 1.24 | 1.70% |
| 2025-12-11 | 17.93 | 18.18 | 17.81 | 17.82 | -0.50% | 0.64 | 0.88% |
| 2025-12-10 | 18.00 | 18.18 | 17.80 | 17.91 | -0.72% | 0.72 | 1.00% |
| 2025-12-09 | 17.15 | 18.27 | 17.07 | 18.04 | +5.25% | 1.50 | 2.08% |
| 2025-12-08 | 17.18 | 17.21 | 16.61 | 17.14 | -1.27% | 0.88 | 1.29% |
| 2025-12-05 | 17.14 | 17.46 | 17.10 | 17.36 | +1.28% | 0.51 | 0.73% |
| 2025-12-04 | 17.03 | 17.34 | 17.00 | 17.14 | +0.35% | 0.59 | 0.85% |
| 2025-12-03 | 17.09 | 17.18 | 16.94 | 17.08 | 0.00% | 0.35 | 0.51% |
| 2025-12-02 | 17.26 | 17.28 | 17.00 | 17.08 | -1.04% | 0.35 | 0.51% |
| 2025-12-01 | 17.19 | 17.36 | 17.01 | 17.26 | +0.64% | 0.40 | 0.57% |
| 2025-11-28 | 16.83 | 17.22 | 16.83 | 17.15 | +1.12% | 0.49 | 0.71% |
| 2025-11-27 | 16.98 | 17.13 | 16.90 | 16.96 | -0.06% | 0.36 | 0.52% |
| 2025-11-26 | 17.00 | 17.14 | 16.86 | 16.97 | -0.41% | 0.44 | 0.64% |
| 2025-11-25 | 16.96 | 17.23 | 16.89 | 17.04 | +1.43% | 0.54 | 0.79% |
| 2025-11-24 | 16.71 | 17.33 | 16.61 | 16.80 | +0.54% | 0.66 | 0.97% |
| 2025-11-21 | 17.35 | 17.42 | 16.50 | 16.71 | -4.46% | 1.24 | 1.83% |