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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.00 | 18.15 | 17.82 | 18.13 | +0.17% | 0.24 | 2.67% |
| 2025-10-22 | 17.85 | 18.10 | 17.71 | 18.10 | +1.40% | 0.29 | 3.20% |
| 2025-10-21 | 17.56 | 17.87 | 17.40 | 17.85 | +1.71% | 0.32 | 3.52% |
| 2025-10-20 | 17.20 | 17.55 | 17.10 | 17.55 | +2.09% | 0.25 | 2.84% |
| 2025-10-17 | 17.25 | 17.52 | 17.15 | 17.19 | -0.58% | 0.24 | 2.71% |
| 2025-10-16 | 17.49 | 17.60 | 17.23 | 17.29 | -1.14% | 0.20 | 2.25% |
| 2025-10-15 | 17.46 | 17.65 | 17.36 | 17.49 | +0.17% | 0.23 | 2.58% |
| 2025-10-14 | 17.31 | 17.55 | 17.28 | 17.46 | +1.16% | 0.25 | 2.82% |
| 2025-10-13 | 17.00 | 17.40 | 16.40 | 17.26 | -0.86% | 0.37 | 4.24% |
| 2025-10-10 | 17.19 | 17.52 | 17.10 | 17.41 | +1.22% | 0.23 | 2.55% |
| 2025-10-09 | 17.45 | 17.64 | 17.20 | 17.20 | -0.92% | 0.24 | 2.67% |
| 2025-09-30 | 17.40 | 17.66 | 17.24 | 17.36 | +0.12% | 0.26 | 2.97% |
| 2025-09-29 | 17.14 | 17.47 | 16.86 | 17.34 | +1.23% | 0.24 | 2.72% |
| 2025-09-26 | 16.85 | 17.31 | 16.80 | 17.13 | +1.12% | 0.21 | 2.36% |
| 2025-09-25 | 17.44 | 17.50 | 16.91 | 16.94 | -1.91% | 0.29 | 3.34% |
| 2025-09-24 | 16.76 | 17.48 | 16.51 | 17.27 | +2.37% | 0.34 | 3.93% |
| 2025-09-23 | 16.93 | 17.01 | 16.15 | 16.87 | -0.82% | 0.49 | 5.83% |
| 2025-09-22 | 17.22 | 17.30 | 16.87 | 17.01 | -1.39% | 0.20 | 2.30% |
| 2025-09-19 | 17.49 | 17.59 | 16.91 | 17.25 | -1.82% | 0.30 | 3.46% |
| 2025-09-18 | 17.87 | 17.98 | 17.30 | 17.57 | -1.24% | 0.25 | 2.76% |