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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.85 | 18.04 | 17.80 | 17.80 | -0.22% | 0.24 | 2.64% |
| 2025-07-21 | 17.58 | 17.97 | 17.43 | 17.84 | +1.54% | 0.24 | 2.70% |
| 2025-07-18 | 17.48 | 17.62 | 17.26 | 17.57 | +1.04% | 0.23 | 2.56% |
| 2025-07-17 | 17.60 | 17.64 | 17.35 | 17.39 | -1.19% | 0.26 | 2.89% |
| 2025-07-16 | 17.35 | 17.89 | 17.26 | 17.60 | +1.56% | 0.36 | 4.02% |
| 2025-07-15 | 17.56 | 17.60 | 17.15 | 17.33 | -1.25% | 0.26 | 2.93% |
| 2025-07-14 | 17.30 | 17.67 | 17.26 | 17.55 | +1.04% | 0.27 | 3.08% |
| 2025-07-11 | 17.41 | 17.56 | 17.18 | 17.37 | +0.06% | 0.22 | 2.51% |
| 2025-07-10 | 17.31 | 17.41 | 17.15 | 17.36 | +0.46% | 0.20 | 2.24% |
| 2025-07-09 | 17.21 | 17.41 | 17.12 | 17.28 | +0.64% | 0.24 | 2.68% |
| 2025-07-08 | 17.12 | 17.19 | 16.94 | 17.17 | +0.70% | 0.27 | 3.12% |
| 2025-07-07 | 16.58 | 17.12 | 16.58 | 17.05 | +1.25% | 0.28 | 3.19% |
| 2025-07-04 | 17.14 | 17.14 | 16.72 | 16.84 | -1.52% | 0.21 | 2.42% |
| 2025-07-03 | 17.05 | 17.14 | 16.84 | 17.10 | +0.83% | 0.19 | 2.24% |
| 2025-07-02 | 16.95 | 17.04 | 16.81 | 16.96 | +0.35% | 0.22 | 2.59% |
| 2025-07-01 | 16.85 | 17.09 | 16.71 | 16.90 | +0.30% | 0.23 | 2.65% |
| 2025-06-30 | 16.76 | 16.87 | 16.56 | 16.85 | +0.90% | 0.20 | 2.30% |
| 2025-06-27 | 16.67 | 16.73 | 16.54 | 16.70 | +0.85% | 0.18 | 2.11% |
| 2025-06-26 | 16.69 | 16.78 | 16.41 | 16.56 | -0.06% | 0.23 | 2.69% |
| 2025-06-25 | 16.61 | 16.69 | 16.44 | 16.57 | +0.24% | 0.28 | 3.37% |