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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.10 | 17.44 | 16.92 | 17.15 | +0.29% | 1.65 | 2.38% |
| 2025-09-16 | 17.35 | 17.89 | 17.03 | 17.10 | -3.06% | 3.25 | 4.67% |
| 2025-09-15 | 17.14 | 18.57 | 17.05 | 17.64 | +4.50% | 4.33 | 5.99% |
| 2025-09-12 | 16.09 | 16.93 | 15.96 | 16.88 | +5.30% | 1.68 | 2.52% |
| 2025-09-11 | 15.98 | 16.06 | 15.77 | 16.03 | +0.12% | 0.29 | 0.45% |
| 2025-09-10 | 16.12 | 16.17 | 16.00 | 16.01 | -0.68% | 0.30 | 0.46% |
| 2025-09-09 | 16.11 | 16.22 | 16.03 | 16.12 | +0.06% | 0.34 | 0.53% |
| 2025-09-08 | 16.15 | 16.15 | 15.95 | 16.11 | +0.50% | 0.37 | 0.56% |
| 2025-09-05 | 15.73 | 16.11 | 15.60 | 16.03 | +2.10% | 0.42 | 0.66% |
| 2025-09-04 | 15.76 | 15.87 | 15.46 | 15.70 | +0.26% | 0.31 | 0.48% |
| 2025-09-03 | 15.85 | 15.93 | 15.62 | 15.66 | -1.20% | 0.29 | 0.46% |
| 2025-09-02 | 16.03 | 16.12 | 15.73 | 15.85 | -1.18% | 0.39 | 0.61% |
| 2025-09-01 | 16.12 | 16.17 | 15.98 | 16.04 | -0.25% | 0.31 | 0.48% |
| 2025-08-29 | 15.96 | 16.08 | 15.85 | 16.08 | +0.69% | 0.23 | 0.35% |
| 2025-08-28 | 16.10 | 16.20 | 15.60 | 15.97 | -0.62% | 0.49 | 0.76% |
| 2025-08-27 | 16.34 | 16.40 | 16.04 | 16.07 | -1.95% | 0.49 | 0.75% |
| 2025-08-26 | 16.42 | 16.53 | 16.26 | 16.39 | -0.30% | 0.42 | 0.63% |
| 2025-08-25 | 16.26 | 16.44 | 16.19 | 16.44 | +1.11% | 0.67 | 1.02% |
| 2025-08-22 | 16.29 | 16.30 | 16.10 | 16.26 | +0.25% | 0.44 | 0.67% |
| 2025-08-21 | 16.31 | 16.33 | 16.14 | 16.22 | -0.43% | 0.54 | 0.82% |