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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.78 | 20.79 | 20.55 | 20.69 | +0.10% | 0.81 | 1.25% |
| 2025-06-24 | 20.33 | 20.74 | 20.32 | 20.67 | +2.28% | 0.93 | 1.44% |
| 2025-06-23 | 20.00 | 20.21 | 19.88 | 20.21 | +0.90% | 0.48 | 0.75% |
| 2025-06-20 | 20.16 | 20.27 | 20.01 | 20.03 | -0.35% | 0.37 | 0.58% |
| 2025-06-19 | 20.20 | 20.41 | 20.05 | 20.10 | -0.84% | 0.53 | 0.84% |
| 2025-06-18 | 20.46 | 20.46 | 20.16 | 20.27 | -0.59% | 0.41 | 0.65% |
| 2025-06-17 | 20.10 | 20.50 | 20.07 | 20.39 | +1.65% | 0.64 | 1.00% |
| 2025-06-16 | 20.00 | 20.15 | 19.97 | 20.06 | -0.25% | 0.43 | 0.68% |
| 2025-06-13 | 20.36 | 20.49 | 20.01 | 20.11 | -2.14% | 1.08 | 1.71% |
| 2025-06-12 | 20.33 | 20.70 | 20.33 | 20.55 | -0.19% | 0.70 | 1.08% |
| 2025-06-11 | 20.35 | 20.90 | 20.35 | 20.59 | +2.17% | 1.41 | 2.15% |
| 2025-06-10 | 20.52 | 20.52 | 19.99 | 20.15 | -1.31% | 0.67 | 1.05% |
| 2025-06-09 | 20.28 | 20.42 | 20.19 | 20.42 | +1.13% | 0.54 | 0.83% |
| 2025-06-06 | 20.37 | 20.37 | 20.16 | 20.19 | -0.88% | 0.49 | 0.77% |
| 2025-06-05 | 20.38 | 20.42 | 20.16 | 20.37 | +0.24% | 0.59 | 0.91% |
| 2025-06-04 | 20.12 | 20.35 | 20.12 | 20.32 | +1.09% | 0.47 | 0.74% |
| 2025-06-03 | 19.92 | 20.26 | 19.87 | 20.10 | +0.20% | 0.46 | 0.72% |
| 2025-05-30 | 20.54 | 20.59 | 20.05 | 20.06 | -2.46% | 0.97 | 1.52% |
| 2025-05-29 | 20.25 | 20.70 | 20.25 | 20.57 | +1.57% | 0.79 | 1.22% |
| 2025-05-28 | 20.60 | 20.74 | 20.23 | 20.25 | -1.69% | 0.79 | 1.22% |