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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.57 | 19.85 | 18.91 | 19.07 | -1.24% | 0.58 | 5.90% |
| 2025-11-19 | 20.25 | 20.35 | 19.20 | 19.31 | -5.11% | 0.55 | 5.51% |
| 2025-11-18 | 20.29 | 20.35 | 19.82 | 20.35 | +1.14% | 0.31 | 3.02% |
| 2025-11-17 | 20.20 | 20.39 | 19.80 | 20.12 | -0.40% | 0.25 | 2.44% |
| 2025-11-14 | 19.89 | 20.34 | 19.87 | 20.20 | +1.20% | 0.24 | 2.35% |
| 2025-11-13 | 19.87 | 20.05 | 19.71 | 19.96 | +0.40% | 0.25 | 2.45% |
| 2025-11-12 | 19.95 | 20.08 | 19.69 | 19.88 | +0.10% | 0.30 | 2.93% |
| 2025-11-11 | 19.82 | 19.87 | 19.53 | 19.86 | +1.38% | 0.30 | 3.02% |
| 2025-11-10 | 19.79 | 19.88 | 19.45 | 19.59 | -0.61% | 0.40 | 4.02% |
| 2025-11-07 | 19.56 | 19.86 | 19.47 | 19.71 | -0.20% | 0.29 | 2.92% |
| 2025-11-06 | 19.64 | 19.75 | 19.19 | 19.75 | +1.49% | 0.35 | 3.48% |
| 2025-11-05 | 19.42 | 19.67 | 19.11 | 19.46 | -0.21% | 0.34 | 3.46% |
| 2025-11-04 | 19.48 | 19.56 | 19.05 | 19.50 | +0.72% | 0.32 | 3.25% |
| 2025-11-03 | 19.28 | 19.56 | 19.01 | 19.36 | +2.06% | 0.48 | 4.86% |
| 2025-10-31 | 18.75 | 19.13 | 18.71 | 18.97 | +1.66% | 0.38 | 3.92% |
| 2025-10-30 | 18.79 | 18.97 | 18.60 | 18.66 | -0.16% | 0.32 | 3.40% |
| 2025-10-29 | 18.96 | 19.04 | 18.57 | 18.69 | -1.42% | 0.50 | 5.25% |
| 2025-10-28 | 18.79 | 19.23 | 18.67 | 18.96 | +2.38% | 0.52 | 5.35% |
| 2025-10-27 | 18.46 | 18.75 | 18.16 | 18.52 | +0.71% | 0.32 | 3.41% |
| 2025-10-24 | 18.12 | 18.65 | 18.12 | 18.39 | +1.43% | 0.38 | 4.09% |