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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.84 | 22.26 | 21.70 | 22.20 | +1.74% | 1.59 | 2.29% |
| 2025-08-19 | 21.55 | 22.10 | 21.33 | 21.82 | +1.72% | 1.64 | 2.40% |
| 2025-08-18 | 21.40 | 21.68 | 21.39 | 21.45 | +0.14% | 1.22 | 1.80% |
| 2025-08-15 | 21.02 | 21.47 | 20.98 | 21.42 | +1.85% | 0.99 | 1.47% |
| 2025-08-14 | 21.50 | 21.50 | 21.00 | 21.03 | -1.91% | 1.06 | 1.59% |
| 2025-08-13 | 21.41 | 21.55 | 21.30 | 21.44 | +0.47% | 0.90 | 1.34% |
| 2025-08-12 | 21.22 | 21.37 | 21.12 | 21.34 | +0.57% | 0.68 | 1.01% |
| 2025-08-11 | 20.88 | 21.28 | 20.88 | 21.22 | +1.58% | 0.89 | 1.34% |
| 2025-08-08 | 21.00 | 21.00 | 20.82 | 20.89 | -0.52% | 0.55 | 0.84% |
| 2025-08-07 | 21.20 | 21.31 | 20.97 | 21.00 | -0.94% | 0.76 | 1.14% |
| 2025-08-06 | 21.10 | 21.28 | 20.98 | 21.20 | +0.47% | 0.65 | 0.98% |
| 2025-08-05 | 20.99 | 21.13 | 20.97 | 21.10 | +0.62% | 0.63 | 0.95% |
| 2025-08-04 | 20.82 | 20.97 | 20.60 | 20.97 | +0.72% | 0.53 | 0.81% |
| 2025-08-01 | 20.80 | 21.02 | 20.73 | 20.82 | +0.24% | 0.68 | 1.04% |
| 2025-07-31 | 21.08 | 21.21 | 20.69 | 20.77 | -1.66% | 0.91 | 1.38% |
| 2025-07-30 | 21.37 | 21.45 | 20.93 | 21.12 | -1.12% | 0.85 | 1.28% |
| 2025-07-29 | 21.46 | 21.47 | 21.22 | 21.36 | -0.51% | 0.68 | 1.02% |
| 2025-07-28 | 21.72 | 21.73 | 21.42 | 21.47 | -0.79% | 0.96 | 1.41% |
| 2025-07-25 | 21.33 | 21.96 | 21.30 | 21.64 | +1.45% | 1.57 | 2.30% |
| 2025-07-24 | 21.11 | 21.37 | 21.11 | 21.33 | +1.04% | 0.81 | 1.20% |