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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.06 | 20.48 | 20.03 | 20.18 | +0.40% | 0.34 | 3.30% |
| 2026-04-20 | 19.79 | 20.23 | 19.41 | 20.10 | +1.16% | 0.26 | 2.61% |
| 2026-04-17 | 19.82 | 19.98 | 19.52 | 19.87 | +0.51% | 0.38 | 3.78% |
| 2026-04-16 | 19.39 | 19.96 | 19.10 | 19.77 | +2.65% | 0.31 | 3.06% |
| 2026-04-15 | 19.66 | 19.66 | 19.21 | 19.26 | -1.18% | 0.27 | 2.71% |
| 2026-04-14 | 19.94 | 19.95 | 19.18 | 19.49 | -1.27% | 0.38 | 3.83% |
| 2026-04-13 | 19.82 | 19.96 | 19.42 | 19.74 | -1.20% | 0.23 | 2.29% |
| 2026-04-10 | 19.97 | 20.20 | 19.74 | 19.98 | +0.91% | 0.36 | 3.51% |
| 2026-04-09 | 20.28 | 20.37 | 19.60 | 19.80 | -2.42% | 0.32 | 3.10% |
| 2026-04-08 | 19.78 | 20.35 | 19.64 | 20.29 | +4.64% | 0.53 | 5.20% |
| 2026-04-07 | 18.79 | 19.53 | 18.40 | 19.39 | +3.97% | 0.53 | 5.43% |
| 2026-04-03 | 18.87 | 19.59 | 18.55 | 18.65 | -5.57% | 0.49 | 5.14% |
| 2026-04-02 | 20.20 | 20.24 | 19.27 | 19.75 | -1.84% | 0.44 | 4.37% |
| 2026-04-01 | 20.16 | 20.37 | 19.85 | 20.12 | +1.98% | 0.36 | 3.49% |
| 2026-03-31 | 20.15 | 20.41 | 19.73 | 19.73 | -2.81% | 0.38 | 3.72% |
| 2026-03-30 | 19.65 | 20.30 | 19.52 | 20.30 | +2.78% | 0.45 | 4.42% |
| 2026-03-27 | 19.41 | 20.10 | 19.11 | 19.75 | +2.28% | 0.57 | 5.67% |
| 2026-03-26 | 19.77 | 19.96 | 19.10 | 19.31 | -2.33% | 0.36 | 3.64% |
| 2026-03-25 | 19.25 | 19.95 | 19.25 | 19.77 | +2.44% | 0.44 | 4.36% |
| 2026-03-24 | 19.07 | 19.40 | 18.22 | 19.30 | +6.22% | 0.52 | 5.46% |