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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.91 | 20.08 | 18.91 | 19.58 | +3.54% | 3.03 | 3.82% |
| 2025-10-22 | 19.15 | 19.30 | 18.69 | 18.91 | -0.99% | 0.94 | 1.23% |
| 2025-10-21 | 18.01 | 19.53 | 18.00 | 19.10 | +5.35% | 2.35 | 3.08% |
| 2025-10-20 | 18.00 | 18.63 | 17.93 | 18.13 | +2.03% | 0.93 | 1.27% |
| 2025-10-17 | 18.50 | 18.55 | 17.65 | 17.77 | -3.84% | 1.51 | 2.09% |
| 2025-10-16 | 18.95 | 19.15 | 18.43 | 18.48 | -1.70% | 1.01 | 1.34% |
| 2025-10-15 | 18.40 | 18.85 | 18.30 | 18.80 | +1.95% | 1.14 | 1.52% |
| 2025-10-14 | 19.04 | 19.28 | 18.38 | 18.44 | -2.74% | 1.79 | 2.38% |
| 2025-10-13 | 19.14 | 19.14 | 18.18 | 18.96 | -3.46% | 2.65 | 3.50% |
| 2025-10-10 | 18.30 | 19.85 | 18.28 | 19.64 | +6.86% | 3.11 | 4.05% |
| 2025-10-09 | 18.54 | 19.18 | 18.36 | 18.38 | -0.65% | 2.72 | 3.59% |
| 2025-09-30 | 18.99 | 19.49 | 18.47 | 18.50 | -3.04% | 4.30 | 5.69% |
| 2025-09-29 | 17.74 | 19.51 | 17.74 | 19.08 | +7.55% | 6.03 | 7.75% |
| 2025-09-26 | 18.07 | 18.12 | 17.56 | 17.74 | -0.89% | 1.16 | 1.61% |
| 2025-09-25 | 17.24 | 18.54 | 17.05 | 17.90 | +4.01% | 2.88 | 3.97% |
| 2025-09-24 | 16.80 | 17.29 | 16.56 | 17.21 | +1.77% | 1.43 | 2.08% |
| 2025-09-23 | 16.66 | 16.94 | 16.30 | 16.91 | +0.90% | 1.34 | 1.99% |
| 2025-09-22 | 16.64 | 17.00 | 16.64 | 16.76 | +1.09% | 1.01 | 1.49% |
| 2025-09-19 | 16.58 | 16.76 | 16.39 | 16.58 | +0.06% | 0.89 | 1.34% |
| 2025-09-18 | 17.14 | 17.18 | 16.43 | 16.57 | -3.38% | 2.15 | 3.17% |