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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.80 | 20.89 | 20.32 | 20.60 | -1.38% | 1.26 | 1.94% |
| 2025-05-26 | 21.18 | 21.31 | 20.71 | 20.89 | -0.28% | 1.12 | 1.69% |
| 2025-05-23 | 20.75 | 21.98 | 20.72 | 20.95 | +0.86% | 1.94 | 2.88% |
| 2025-05-22 | 20.95 | 21.22 | 20.74 | 20.77 | -2.01% | 0.87 | 1.32% |
| 2025-05-21 | 21.06 | 21.40 | 20.88 | 21.20 | +0.71% | 0.87 | 1.31% |
| 2025-05-20 | 21.01 | 21.09 | 20.82 | 21.05 | +0.24% | 0.66 | 1.00% |
| 2025-05-19 | 21.21 | 21.26 | 20.78 | 21.00 | -0.98% | 0.82 | 1.24% |
| 2025-05-16 | 20.95 | 21.44 | 20.95 | 21.21 | +1.23% | 0.93 | 1.38% |
| 2025-05-15 | 21.05 | 21.25 | 20.85 | 20.95 | -0.47% | 0.76 | 1.14% |
| 2025-05-14 | 21.10 | 21.26 | 20.89 | 21.05 | -0.52% | 0.69 | 1.03% |
| 2025-05-13 | 21.53 | 21.66 | 21.14 | 21.16 | -0.33% | 0.90 | 1.33% |
| 2025-05-12 | 21.14 | 21.40 | 21.14 | 21.23 | +1.28% | 0.76 | 1.13% |
| 2025-05-09 | 21.29 | 21.33 | 20.77 | 20.96 | -1.31% | 0.78 | 1.18% |
| 2025-05-08 | 20.77 | 21.54 | 20.70 | 21.24 | +1.66% | 1.32 | 1.96% |
| 2025-05-07 | 21.07 | 21.22 | 20.65 | 20.89 | +0.43% | 0.95 | 1.43% |
| 2025-05-06 | 20.55 | 20.81 | 20.55 | 20.80 | +2.65% | 0.84 | 1.28% |