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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.02 | 16.65 | 15.85 | 16.53 | +4.22% | 0.38 | 4.53% |
| 2025-06-23 | 15.20 | 15.93 | 15.20 | 15.86 | +2.92% | 0.28 | 3.45% |
| 2025-06-20 | 15.45 | 15.71 | 15.32 | 15.41 | -0.26% | 0.24 | 2.98% |
| 2025-06-19 | 15.96 | 16.05 | 15.38 | 15.45 | -3.68% | 0.28 | 3.56% |
| 2025-06-18 | 16.13 | 16.27 | 15.87 | 16.04 | -1.05% | 0.21 | 2.55% |
| 2025-06-17 | 16.30 | 16.45 | 16.11 | 16.21 | +0.06% | 0.21 | 2.56% |
| 2025-06-16 | 16.08 | 16.33 | 16.02 | 16.20 | +0.73% | 0.26 | 3.10% |
| 2025-06-13 | 16.47 | 16.47 | 16.02 | 16.08 | -2.27% | 0.36 | 4.28% |
| 2025-06-12 | 16.49 | 16.68 | 16.33 | 16.46 | -0.77% | 0.25 | 2.95% |
| 2025-06-11 | 16.47 | 16.80 | 16.31 | 16.58 | +2.12% | 0.41 | 4.79% |
| 2025-06-10 | 16.38 | 16.52 | 16.02 | 16.24 | -0.90% | 0.35 | 4.09% |
| 2025-06-09 | 16.17 | 16.39 | 16.15 | 16.39 | +1.27% | 0.27 | 3.22% |
| 2025-06-06 | 16.06 | 16.21 | 15.89 | 16.18 | +0.73% | 0.27 | 3.23% |
| 2025-06-05 | 16.20 | 16.29 | 16.02 | 16.06 | -0.85% | 0.29 | 3.44% |
| 2025-06-04 | 16.00 | 16.22 | 15.97 | 16.20 | +1.04% | 0.28 | 3.31% |
| 2025-06-03 | 15.76 | 16.05 | 15.75 | 16.03 | +0.93% | 0.24 | 2.85% |
| 2025-05-30 | 16.02 | 16.14 | 15.85 | 15.89 | -1.28% | 0.19 | 2.35% |
| 2025-05-29 | 15.86 | 16.14 | 15.81 | 16.09 | +1.05% | 0.30 | 3.58% |
| 2025-05-28 | 15.96 | 16.15 | 15.81 | 15.93 | -0.49% | 0.21 | 2.58% |
| 2025-05-27 | 15.87 | 16.10 | 15.66 | 16.00 | +1.18% | 0.28 | 3.35% |