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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.09 | 20.14 | 19.66 | 19.76 | -1.64% | 0.76 | 1.22% |
| 2026-04-21 | 20.20 | 20.29 | 20.03 | 20.09 | -1.03% | 0.48 | 0.76% |
| 2026-04-20 | 20.23 | 20.33 | 20.15 | 20.30 | +0.35% | 0.48 | 0.75% |
| 2026-04-17 | 20.20 | 20.31 | 20.14 | 20.23 | -0.39% | 0.49 | 0.77% |
| 2026-04-16 | 20.20 | 20.44 | 20.14 | 20.31 | +0.25% | 0.68 | 1.06% |
| 2026-04-15 | 20.56 | 20.66 | 20.25 | 20.26 | -1.22% | 0.87 | 1.36% |
| 2026-04-14 | 20.46 | 20.55 | 20.38 | 20.51 | -0.15% | 0.76 | 1.19% |
| 2026-04-13 | 20.38 | 20.55 | 20.02 | 20.54 | +0.20% | 1.04 | 1.63% |
| 2026-04-10 | 20.58 | 20.58 | 20.33 | 20.50 | +0.15% | 1.25 | 1.95% |
| 2026-04-09 | 20.53 | 20.65 | 20.31 | 20.47 | -1.54% | 1.68 | 2.61% |
| 2026-04-08 | 21.80 | 22.00 | 20.45 | 20.79 | -3.17% | 4.45 | 6.81% |
| 2026-04-07 | 19.72 | 21.47 | 19.60 | 21.47 | +9.99% | 3.79 | 5.73% |
| 2026-04-03 | 19.81 | 19.82 | 19.52 | 19.52 | -1.06% | 0.31 | 0.50% |
| 2026-04-02 | 20.22 | 20.39 | 19.68 | 19.73 | -1.94% | 0.44 | 0.70% |
| 2026-04-01 | 19.77 | 20.14 | 19.59 | 20.12 | +2.71% | 0.51 | 0.82% |
| 2026-03-31 | 19.47 | 19.71 | 19.40 | 19.59 | +0.36% | 0.31 | 0.50% |
| 2026-03-30 | 19.25 | 19.72 | 19.20 | 19.52 | +0.72% | 0.32 | 0.53% |
| 2026-03-27 | 19.06 | 19.47 | 19.01 | 19.38 | +1.47% | 0.34 | 0.55% |
| 2026-03-26 | 19.37 | 19.46 | 19.08 | 19.10 | -0.98% | 0.30 | 0.50% |
| 2026-03-25 | 19.23 | 19.39 | 19.16 | 19.29 | +0.36% | 0.32 | 0.53% |