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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.03 | 18.03 | 17.77 | 17.79 | -0.89% | 0.16 | 1.79% |
| 2025-09-16 | 17.74 | 18.03 | 17.56 | 17.95 | +1.47% | 0.28 | 3.05% |
| 2025-09-15 | 17.82 | 17.88 | 17.62 | 17.69 | -1.12% | 0.19 | 2.09% |
| 2025-09-12 | 17.96 | 17.97 | 17.73 | 17.89 | -0.06% | 0.18 | 1.98% |
| 2025-09-11 | 17.87 | 17.95 | 17.50 | 17.90 | +0.28% | 0.26 | 2.82% |
| 2025-09-10 | 17.70 | 17.90 | 17.59 | 17.85 | +0.85% | 0.21 | 2.34% |
| 2025-09-09 | 17.72 | 17.85 | 17.58 | 17.70 | -0.28% | 0.34 | 3.82% |
| 2025-09-08 | 17.30 | 17.78 | 16.94 | 17.75 | +2.90% | 0.34 | 3.86% |
| 2025-09-05 | 17.34 | 17.40 | 16.92 | 17.25 | +0.58% | 0.31 | 3.58% |
| 2025-09-04 | 16.91 | 17.37 | 16.83 | 17.15 | +1.18% | 0.42 | 4.84% |
| 2025-09-03 | 17.40 | 17.46 | 16.81 | 16.95 | -2.08% | 0.27 | 3.15% |
| 2025-09-02 | 17.67 | 17.67 | 16.87 | 17.31 | -0.46% | 0.41 | 4.73% |
| 2025-09-01 | 16.89 | 17.75 | 16.81 | 17.39 | +3.51% | 0.58 | 6.62% |
| 2025-08-29 | 17.14 | 17.39 | 16.70 | 16.80 | -1.52% | 0.48 | 5.56% |
| 2025-08-28 | 17.30 | 17.75 | 16.45 | 17.06 | -1.67% | 0.62 | 7.15% |
| 2025-08-27 | 18.20 | 18.20 | 17.30 | 17.35 | -4.46% | 0.51 | 5.65% |
| 2025-08-26 | 17.91 | 18.22 | 17.80 | 18.16 | +1.40% | 0.47 | 5.12% |
| 2025-08-25 | 18.46 | 18.46 | 17.90 | 17.91 | -2.34% | 0.62 | 6.74% |
| 2025-08-22 | 18.57 | 18.80 | 18.30 | 18.34 | -1.56% | 0.35 | 3.73% |
| 2025-08-21 | 18.55 | 18.70 | 18.27 | 18.63 | +0.49% | 0.27 | 2.83% |