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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.25 | 19.25 | 17.89 | 18.17 | -5.85% | 0.72 | 7.64% |
| 2026-03-20 | 20.16 | 20.52 | 19.28 | 19.30 | -4.36% | 0.72 | 7.17% |
| 2026-03-19 | 20.93 | 21.05 | 20.08 | 20.18 | -4.41% | 0.59 | 5.70% |
| 2026-03-18 | 20.85 | 21.11 | 20.42 | 21.11 | +1.25% | 0.52 | 4.89% |
| 2026-03-17 | 21.32 | 21.40 | 20.74 | 20.85 | -2.16% | 0.55 | 5.16% |
| 2026-03-16 | 21.06 | 21.56 | 21.00 | 21.31 | +0.38% | 0.44 | 4.11% |
| 2026-03-13 | 20.89 | 21.51 | 20.89 | 21.23 | +1.00% | 0.54 | 4.97% |
| 2026-03-12 | 21.43 | 21.60 | 21.00 | 21.02 | -1.27% | 0.45 | 4.15% |
| 2026-03-11 | 21.55 | 21.74 | 21.13 | 21.29 | -1.21% | 0.42 | 3.83% |
| 2026-03-10 | 21.25 | 21.70 | 20.98 | 21.55 | +3.76% | 0.54 | 4.95% |
| 2026-03-09 | 20.79 | 21.06 | 20.46 | 20.77 | -1.33% | 0.52 | 4.94% |
| 2026-03-06 | 20.08 | 21.17 | 20.00 | 21.05 | +5.25% | 0.54 | 5.11% |
| 2026-03-05 | 20.25 | 20.58 | 19.93 | 20.00 | +0.76% | 0.46 | 4.46% |
| 2026-03-04 | 20.16 | 20.40 | 19.50 | 19.85 | -3.17% | 0.62 | 6.12% |
| 2026-03-03 | 20.29 | 21.13 | 20.29 | 20.50 | +0.10% | 0.48 | 4.56% |
| 2026-03-02 | 20.81 | 21.26 | 20.31 | 20.48 | -3.62% | 0.42 | 3.98% |
| 2026-02-27 | 21.21 | 21.37 | 21.02 | 21.25 | +0.19% | 0.29 | 2.73% |
| 2026-02-26 | 21.27 | 21.36 | 21.01 | 21.21 | +0.19% | 0.31 | 2.86% |
| 2026-02-25 | 21.25 | 21.36 | 21.00 | 21.17 | +0.09% | 0.40 | 3.69% |
| 2026-02-24 | 21.00 | 21.25 | 20.88 | 21.15 | +0.71% | 0.38 | 3.49% |