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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.28 | 19.89 | 19.20 | 19.86 | +3.92% | 0.40 | 4.00% |
| 2026-01-16 | 19.46 | 19.46 | 19.05 | 19.11 | -1.29% | 0.30 | 3.04% |
| 2026-01-15 | 19.16 | 19.45 | 19.10 | 19.36 | +0.36% | 0.30 | 3.05% |
| 2026-01-14 | 19.18 | 19.39 | 18.88 | 19.29 | +0.57% | 0.35 | 3.58% |
| 2026-01-13 | 19.12 | 19.33 | 18.90 | 19.18 | +0.68% | 0.35 | 3.64% |
| 2026-01-12 | 19.18 | 19.22 | 18.78 | 19.05 | +0.11% | 0.26 | 2.66% |
| 2026-01-09 | 18.78 | 19.08 | 18.65 | 19.03 | +1.55% | 0.24 | 2.49% |
| 2026-01-08 | 18.49 | 18.93 | 18.39 | 18.74 | +0.97% | 0.27 | 2.88% |
| 2026-01-07 | 18.73 | 18.80 | 18.37 | 18.56 | -1.01% | 0.25 | 2.65% |
| 2026-01-06 | 19.40 | 19.40 | 18.69 | 18.75 | -2.04% | 0.29 | 3.03% |
| 2026-01-05 | 18.79 | 19.48 | 18.79 | 19.14 | +1.86% | 0.37 | 3.82% |
| 2025-12-31 | 18.89 | 18.90 | 18.49 | 18.79 | +0.48% | 0.24 | 2.51% |
| 2025-12-30 | 18.73 | 19.05 | 18.63 | 18.70 | -0.80% | 0.19 | 2.00% |
| 2025-12-29 | 18.70 | 18.98 | 18.52 | 18.85 | +0.80% | 0.26 | 2.68% |
| 2025-12-26 | 19.26 | 19.29 | 18.70 | 18.70 | -2.09% | 0.19 | 1.94% |
| 2025-12-25 | 18.90 | 19.27 | 18.67 | 19.10 | +1.70% | 0.20 | 2.09% |
| 2025-12-24 | 18.58 | 18.93 | 18.57 | 18.78 | +0.97% | 0.22 | 2.32% |
| 2025-12-23 | 18.71 | 18.79 | 18.38 | 18.60 | -0.11% | 0.24 | 2.57% |
| 2025-12-22 | 18.77 | 19.05 | 18.57 | 18.62 | -0.80% | 0.27 | 2.78% |
| 2025-12-19 | 18.27 | 18.88 | 18.27 | 18.77 | +2.40% | 0.27 | 2.87% |