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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.71 | 15.93 | 15.68 | 15.82 | +0.19% | 0.22 | 2.69% |
| 2025-05-23 | 15.78 | 16.11 | 15.64 | 15.79 | -0.06% | 0.38 | 4.60% |
| 2025-05-22 | 15.91 | 16.20 | 15.72 | 15.80 | -1.35% | 0.29 | 3.55% |
| 2025-05-21 | 16.27 | 16.35 | 15.94 | 16.01 | -1.57% | 0.28 | 3.38% |
| 2025-05-20 | 16.09 | 16.27 | 15.94 | 16.27 | +1.66% | 0.26 | 3.15% |
| 2025-05-19 | 15.95 | 16.12 | 15.74 | 16.00 | +0.31% | 0.25 | 3.01% |
| 2025-05-16 | 15.78 | 16.04 | 15.75 | 15.95 | -0.43% | 0.34 | 4.11% |
| 2025-05-15 | 15.78 | 16.09 | 15.52 | 16.02 | +1.43% | 0.42 | 5.06% |
| 2025-05-14 | 15.85 | 16.11 | 15.74 | 15.80 | -0.31% | 0.35 | 4.21% |
| 2025-05-13 | 15.90 | 16.19 | 15.73 | 15.85 | +0.06% | 0.28 | 3.42% |
| 2025-05-12 | 16.29 | 16.38 | 15.72 | 15.84 | -0.49% | 0.35 | 4.19% |
| 2025-05-09 | 15.97 | 16.28 | 15.90 | 15.92 | -0.37% | 0.41 | 4.90% |
| 2025-05-08 | 15.68 | 16.00 | 15.58 | 15.97 | +2.52% | 0.38 | 4.60% |
| 2025-05-07 | 15.70 | 15.97 | 15.52 | 15.58 | +0.19% | 0.43 | 5.29% |
| 2025-05-06 | 15.63 | 15.66 | 15.39 | 15.55 | +0.70% | 0.43 | 5.32% |