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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.00 | 18.57 | 17.82 | 18.33 | +2.69% | 0.26 | 2.81% |
| 2025-12-17 | 17.86 | 18.01 | 17.52 | 17.85 | -0.61% | 0.20 | 2.22% |
| 2025-12-16 | 18.09 | 18.23 | 17.79 | 17.96 | -0.99% | 0.28 | 3.04% |
| 2025-12-15 | 17.88 | 18.29 | 17.78 | 18.14 | +0.44% | 0.30 | 3.29% |
| 2025-12-12 | 18.30 | 18.66 | 17.90 | 18.06 | -1.63% | 0.26 | 2.82% |
| 2025-12-11 | 18.73 | 19.08 | 18.26 | 18.36 | -1.92% | 0.28 | 2.96% |
| 2025-12-10 | 19.09 | 19.31 | 18.70 | 18.72 | -2.14% | 0.23 | 2.41% |
| 2025-12-09 | 19.56 | 19.56 | 19.08 | 19.13 | -1.54% | 0.22 | 2.26% |
| 2025-12-08 | 19.77 | 19.77 | 19.18 | 19.43 | +0.52% | 0.28 | 2.89% |
| 2025-12-05 | 18.86 | 19.48 | 18.53 | 19.33 | +2.82% | 0.44 | 4.51% |
| 2025-12-04 | 19.45 | 19.58 | 18.80 | 18.80 | -2.84% | 0.33 | 3.38% |
| 2025-12-03 | 19.08 | 19.52 | 19.08 | 19.35 | +0.83% | 0.42 | 4.28% |
| 2025-12-02 | 19.03 | 19.42 | 18.88 | 19.19 | +0.63% | 0.31 | 3.16% |
| 2025-12-01 | 19.09 | 19.65 | 18.95 | 19.07 | -0.21% | 0.38 | 3.87% |
| 2025-11-28 | 18.75 | 19.14 | 18.47 | 19.11 | +1.65% | 0.25 | 2.56% |
| 2025-11-27 | 18.39 | 18.92 | 18.36 | 18.80 | +2.23% | 0.25 | 2.60% |
| 2025-11-26 | 18.61 | 18.95 | 18.34 | 18.39 | -1.18% | 0.25 | 2.67% |
| 2025-11-25 | 18.61 | 19.12 | 18.48 | 18.61 | +0.65% | 0.37 | 3.87% |
| 2025-11-24 | 18.36 | 18.75 | 18.14 | 18.49 | +2.72% | 0.47 | 5.05% |
| 2025-11-21 | 18.88 | 19.22 | 17.84 | 18.00 | -5.61% | 0.51 | 5.46% |