彩蝶实业 sh.603073
19.26
-3.17%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.22 | 18.54 | 18.13 | 18.54 | +1.15% | 0.35 | 3.72% |
| 2025-08-19 | 17.82 | 18.49 | 17.68 | 18.33 | +3.33% | 0.51 | 5.54% |
| 2025-08-18 | 17.79 | 18.18 | 17.73 | 17.74 | 0.00% | 0.62 | 6.84% |
| 2025-08-15 | 18.27 | 18.48 | 17.38 | 17.74 | -2.90% | 0.61 | 6.60% |
| 2025-08-14 | 18.77 | 18.83 | 18.27 | 18.27 | -2.19% | 0.35 | 3.67% |
| 2025-08-13 | 18.99 | 19.05 | 18.59 | 18.68 | -1.22% | 0.33 | 3.50% |
| 2025-08-12 | 19.01 | 19.05 | 18.73 | 18.91 | +0.21% | 0.32 | 3.31% |
| 2025-08-11 | 18.71 | 19.00 | 18.38 | 18.87 | +0.86% | 0.36 | 3.80% |
| 2025-08-08 | 18.52 | 18.72 | 18.26 | 18.71 | +1.08% | 0.40 | 4.20% |
| 2025-08-07 | 18.74 | 18.74 | 18.42 | 18.51 | -0.27% | 0.26 | 2.73% |
| 2025-08-06 | 18.67 | 18.71 | 18.41 | 18.56 | +0.43% | 0.22 | 2.30% |
| 2025-08-05 | 18.25 | 18.50 | 18.20 | 18.48 | +1.26% | 0.25 | 2.63% |
| 2025-08-04 | 18.20 | 18.28 | 17.81 | 18.25 | +0.22% | 0.25 | 2.76% |
| 2025-08-01 | 18.02 | 18.35 | 17.98 | 18.21 | +1.50% | 0.30 | 3.23% |
| 2025-07-31 | 18.36 | 18.54 | 17.91 | 17.94 | -2.23% | 0.27 | 2.96% |
| 2025-07-30 | 18.22 | 18.56 | 18.10 | 18.35 | +1.21% | 0.32 | 3.45% |
| 2025-07-29 | 18.39 | 18.39 | 18.04 | 18.13 | -0.55% | 0.25 | 2.71% |
| 2025-07-28 | 18.14 | 18.29 | 18.06 | 18.23 | +0.50% | 0.26 | 2.84% |
| 2025-07-25 | 17.84 | 18.33 | 17.74 | 18.14 | +1.91% | 0.33 | 3.61% |
| 2025-07-24 | 17.89 | 17.97 | 17.74 | 17.80 | 0.00% | 0.25 | 2.75% |