彩蝶实业 sh.603073
19.26
-3.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.00 | 21.25 | 20.88 | 21.15 | +0.71% | 0.38 | 3.49% |
| 2026-02-13 | 21.00 | 21.20 | 20.63 | 21.00 | -0.05% | 0.42 | 3.98% |
| 2026-02-12 | 21.12 | 21.12 | 20.76 | 21.01 | +0.10% | 0.36 | 3.34% |
| 2026-02-11 | 20.98 | 21.13 | 20.70 | 20.99 | +0.57% | 0.32 | 2.98% |
| 2026-02-10 | 21.12 | 21.21 | 20.85 | 20.87 | -0.57% | 0.51 | 4.77% |
| 2026-02-09 | 21.45 | 21.49 | 20.74 | 20.99 | -2.10% | 0.64 | 5.98% |
| 2026-02-06 | 20.73 | 21.44 | 20.70 | 21.44 | +1.66% | 0.47 | 4.39% |
| 2026-02-05 | 21.12 | 21.52 | 20.80 | 21.09 | -0.14% | 0.44 | 4.10% |
| 2026-02-04 | 20.88 | 21.45 | 20.53 | 21.12 | +2.23% | 0.60 | 5.60% |
| 2026-02-03 | 20.57 | 21.00 | 20.38 | 20.66 | +0.98% | 0.48 | 4.59% |
| 2026-02-02 | 20.88 | 20.96 | 20.18 | 20.46 | -1.06% | 0.49 | 4.66% |
| 2026-01-30 | 20.20 | 20.71 | 20.05 | 20.68 | +1.92% | 0.45 | 4.29% |
| 2026-01-29 | 20.10 | 20.63 | 19.87 | 20.29 | +1.20% | 0.35 | 3.39% |
| 2026-01-28 | 20.44 | 20.48 | 20.00 | 20.05 | -1.72% | 0.25 | 2.48% |
| 2026-01-27 | 20.51 | 20.66 | 19.83 | 20.40 | -0.39% | 0.34 | 3.30% |
| 2026-01-26 | 20.89 | 21.03 | 20.39 | 20.48 | -1.01% | 0.34 | 3.26% |
| 2026-01-23 | 20.58 | 20.96 | 20.30 | 20.69 | +1.07% | 0.37 | 3.47% |
| 2026-01-22 | 20.17 | 20.58 | 20.02 | 20.47 | +1.74% | 0.24 | 2.32% |
| 2026-01-21 | 19.78 | 20.16 | 19.75 | 20.12 | +1.31% | 0.26 | 2.57% |
| 2026-01-20 | 19.92 | 20.08 | 19.70 | 19.86 | 0.00% | 0.34 | 3.35% |