文灿股份 sh.603348
17.07
-2.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.58 | 17.72 | 16.88 | 17.07 | -2.73% | 0.50 | 0.92% |
| 2026-05-22 | 17.62 | 17.90 | 17.36 | 17.55 | -0.85% | 0.37 | 0.66% |
| 2026-05-21 | 17.88 | 18.22 | 17.67 | 17.70 | -1.01% | 0.39 | 0.69% |
| 2026-05-20 | 18.21 | 18.29 | 17.80 | 17.88 | -2.46% | 0.50 | 0.88% |
| 2026-05-19 | 18.25 | 18.44 | 18.20 | 18.33 | +0.22% | 0.23 | 0.40% |
| 2026-05-18 | 18.45 | 18.46 | 18.13 | 18.29 | -1.14% | 0.35 | 0.62% |
| 2026-05-15 | 18.47 | 18.75 | 18.41 | 18.50 | +0.16% | 0.36 | 0.62% |
| 2026-05-14 | 18.65 | 18.75 | 18.43 | 18.47 | -1.34% | 0.36 | 0.62% |
| 2026-05-13 | 18.93 | 18.93 | 18.69 | 18.72 | -0.58% | 0.37 | 0.63% |
| 2026-05-12 | 19.28 | 19.29 | 18.72 | 18.83 | -1.62% | 0.39 | 0.66% |
| 2026-05-11 | 18.96 | 19.30 | 18.81 | 19.14 | +1.22% | 0.47 | 0.78% |
| 2026-05-08 | 18.60 | 18.95 | 18.52 | 18.91 | +1.72% | 0.45 | 0.77% |
| 2026-05-07 | 18.44 | 18.62 | 18.40 | 18.59 | +0.76% | 0.34 | 0.58% |
| 2026-05-06 | 18.68 | 18.80 | 18.41 | 18.45 | -0.91% | 0.47 | 0.81% |
| 2026-04-30 | 18.74 | 18.92 | 18.59 | 18.62 | -1.32% | 0.41 | 0.70% |
| 2026-04-29 | 18.68 | 18.88 | 18.04 | 18.87 | -0.84% | 0.76 | 1.30% |
| 2026-04-28 | 19.39 | 19.49 | 19.03 | 19.03 | -1.76% | 0.50 | 0.83% |
| 2026-04-27 | 19.32 | 19.50 | 19.17 | 19.37 | +0.10% | 0.30 | 0.49% |
| 2026-04-24 | 19.56 | 19.56 | 19.17 | 19.35 | -0.82% | 0.46 | 0.76% |
| 2026-04-23 | 19.71 | 19.76 | 19.41 | 19.51 | -1.27% | 0.55 | 0.90% |