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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.20 | 21.33 | 21.10 | 21.11 | -0.42% | 0.70 | 1.06% |
| 2025-07-22 | 21.28 | 21.31 | 21.03 | 21.20 | -0.14% | 0.76 | 1.14% |
| 2025-07-21 | 21.31 | 21.31 | 21.11 | 21.23 | +0.28% | 0.73 | 1.09% |
| 2025-07-18 | 21.27 | 21.27 | 21.08 | 21.17 | 0.00% | 0.54 | 0.81% |
| 2025-07-17 | 21.10 | 21.20 | 21.02 | 21.17 | +0.67% | 0.66 | 1.00% |
| 2025-07-16 | 20.83 | 21.17 | 20.80 | 21.03 | +0.96% | 0.83 | 1.26% |
| 2025-07-15 | 20.95 | 21.14 | 20.66 | 20.83 | -1.28% | 0.90 | 1.37% |
| 2025-07-14 | 20.94 | 21.15 | 20.85 | 21.10 | +0.72% | 0.62 | 0.93% |
| 2025-07-11 | 20.94 | 21.05 | 20.85 | 20.95 | +0.05% | 0.61 | 0.93% |
| 2025-07-10 | 20.71 | 21.03 | 20.71 | 20.94 | +0.67% | 0.57 | 0.87% |
| 2025-07-09 | 20.98 | 20.98 | 20.77 | 20.80 | -0.34% | 0.56 | 0.86% |
| 2025-07-08 | 20.73 | 20.87 | 20.69 | 20.87 | +0.58% | 0.51 | 0.77% |
| 2025-07-07 | 20.63 | 20.77 | 20.56 | 20.75 | +0.39% | 0.32 | 0.49% |
| 2025-07-04 | 20.91 | 20.91 | 20.66 | 20.67 | -1.20% | 0.57 | 0.88% |
| 2025-07-03 | 20.93 | 21.02 | 20.81 | 20.92 | -0.05% | 0.63 | 0.96% |
| 2025-07-02 | 21.18 | 21.18 | 20.82 | 20.93 | -0.76% | 0.62 | 0.94% |
| 2025-07-01 | 20.89 | 21.30 | 20.81 | 21.09 | +1.01% | 1.11 | 1.67% |
| 2025-06-30 | 20.78 | 20.90 | 20.73 | 20.88 | +0.53% | 0.57 | 0.87% |
| 2025-06-27 | 20.91 | 20.96 | 20.72 | 20.77 | +0.92% | 0.73 | 1.12% |
| 2025-06-26 | 20.71 | 20.78 | 20.55 | 20.58 | -0.53% | 0.64 | 0.98% |