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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.68 | 17.82 | 17.43 | 17.49 | -0.79% | 0.45 | 0.63% |
| 2025-11-19 | 17.83 | 18.10 | 17.50 | 17.63 | -1.56% | 0.60 | 0.84% |
| 2025-11-18 | 18.34 | 18.37 | 17.71 | 17.91 | -2.29% | 0.96 | 1.33% |
| 2025-11-17 | 18.51 | 18.56 | 17.96 | 18.33 | -0.97% | 0.75 | 1.03% |
| 2025-11-14 | 18.83 | 18.86 | 18.44 | 18.51 | -2.01% | 0.63 | 0.84% |
| 2025-11-13 | 18.99 | 19.04 | 18.72 | 18.89 | -0.74% | 0.83 | 1.09% |
| 2025-11-12 | 19.39 | 19.58 | 18.78 | 19.03 | -2.91% | 1.13 | 1.46% |
| 2025-11-11 | 19.81 | 20.10 | 19.32 | 19.60 | -1.06% | 0.98 | 1.23% |
| 2025-11-10 | 19.95 | 20.12 | 19.20 | 19.81 | -0.10% | 1.22 | 1.55% |
| 2025-11-07 | 19.69 | 20.25 | 19.60 | 19.83 | +0.56% | 1.26 | 1.58% |
| 2025-11-06 | 19.64 | 20.13 | 19.44 | 19.72 | +0.46% | 1.51 | 1.89% |
| 2025-11-05 | 18.86 | 19.88 | 18.68 | 19.63 | +2.35% | 1.83 | 2.33% |
| 2025-11-04 | 19.19 | 19.57 | 19.00 | 19.18 | -0.05% | 1.18 | 1.52% |
| 2025-11-03 | 19.36 | 19.50 | 18.89 | 19.19 | -0.72% | 1.05 | 1.36% |
| 2025-10-31 | 19.10 | 19.69 | 19.10 | 19.33 | -0.21% | 0.98 | 1.25% |
| 2025-10-30 | 19.57 | 19.76 | 19.12 | 19.37 | -1.48% | 1.31 | 1.67% |
| 2025-10-29 | 19.58 | 20.15 | 19.44 | 19.66 | +0.26% | 1.75 | 2.19% |
| 2025-10-28 | 19.75 | 20.06 | 19.44 | 19.61 | -0.51% | 1.20 | 1.51% |
| 2025-10-27 | 19.80 | 20.28 | 19.31 | 19.71 | +1.81% | 1.98 | 2.50% |
| 2025-10-24 | 19.59 | 19.59 | 18.93 | 19.36 | -1.12% | 2.22 | 2.85% |