彩蝶实业 sh.603073
19.89
+2.63%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.38 | 20.11 | 18.93 | 19.89 | +2.63% | 0.36 | 3.60% |
| 2026-05-21 | 20.15 | 20.61 | 19.11 | 19.38 | -3.82% | 0.50 | 4.95% |
| 2026-05-20 | 20.20 | 20.41 | 19.90 | 20.15 | -0.79% | 0.24 | 2.39% |
| 2026-05-19 | 20.87 | 20.97 | 20.17 | 20.31 | -1.36% | 0.38 | 3.60% |
| 2026-05-18 | 20.55 | 20.62 | 20.08 | 20.59 | -0.15% | 0.47 | 4.54% |
| 2026-05-15 | 20.53 | 20.86 | 20.24 | 20.62 | +0.44% | 0.60 | 5.69% |
| 2026-05-14 | 20.76 | 20.95 | 20.43 | 20.53 | -0.87% | 0.26 | 2.47% |
| 2026-05-13 | 20.78 | 20.96 | 20.46 | 20.71 | +0.19% | 0.27 | 2.52% |
| 2026-05-12 | 21.05 | 21.18 | 20.50 | 20.67 | -1.52% | 0.31 | 2.91% |
| 2026-05-11 | 21.11 | 21.25 | 20.67 | 20.99 | -0.85% | 0.35 | 3.29% |
| 2026-05-08 | 20.95 | 21.20 | 20.79 | 21.17 | +1.05% | 0.38 | 3.51% |
| 2026-05-07 | 20.72 | 21.38 | 20.64 | 20.95 | +1.65% | 0.53 | 4.95% |
| 2026-05-06 | 21.01 | 21.30 | 20.56 | 20.61 | -1.86% | 0.61 | 5.78% |
| 2026-04-30 | 20.57 | 21.09 | 20.33 | 21.00 | +1.69% | 0.55 | 5.15% |
| 2026-04-29 | 20.09 | 21.09 | 19.99 | 20.65 | +2.79% | 0.70 | 6.65% |
| 2026-04-28 | 19.80 | 20.39 | 19.76 | 20.09 | -2.00% | 0.66 | 6.53% |
| 2026-04-27 | 19.29 | 20.56 | 19.29 | 20.50 | +0.99% | 0.37 | 3.61% |
| 2026-04-24 | 19.93 | 20.32 | 19.56 | 20.30 | +2.78% | 0.42 | 4.12% |
| 2026-04-23 | 19.99 | 20.16 | 19.62 | 19.75 | -1.20% | 0.35 | 3.47% |
| 2026-04-22 | 20.11 | 20.32 | 19.92 | 19.99 | -0.94% | 0.32 | 3.10% |