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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.97 | 19.24 | 18.66 | 19.22 | +3.22% | 0.44 | 0.73% |
| 2026-03-23 | 19.52 | 19.56 | 18.58 | 18.62 | -4.90% | 0.82 | 1.37% |
| 2026-03-20 | 20.06 | 20.25 | 19.52 | 19.58 | -2.59% | 0.52 | 0.83% |
| 2026-03-19 | 19.90 | 20.43 | 19.76 | 20.10 | +0.35% | 0.89 | 1.40% |
| 2026-03-18 | 19.98 | 20.04 | 19.80 | 20.03 | +0.60% | 0.35 | 0.55% |
| 2026-03-17 | 20.03 | 20.32 | 19.91 | 19.91 | -0.60% | 0.46 | 0.72% |
| 2026-03-16 | 20.29 | 20.29 | 19.93 | 20.03 | -0.35% | 0.42 | 0.67% |
| 2026-03-13 | 19.78 | 20.65 | 19.68 | 20.10 | +1.36% | 1.00 | 1.57% |
| 2026-03-12 | 19.63 | 20.09 | 19.58 | 19.83 | +0.97% | 0.46 | 0.74% |
| 2026-03-11 | 19.68 | 19.81 | 19.58 | 19.64 | -0.10% | 0.29 | 0.46% |
| 2026-03-10 | 19.39 | 19.70 | 19.39 | 19.66 | +1.76% | 0.33 | 0.54% |
| 2026-03-09 | 19.23 | 19.36 | 19.06 | 19.32 | -0.82% | 0.35 | 0.58% |
| 2026-03-06 | 19.30 | 19.49 | 19.26 | 19.48 | +0.67% | 0.20 | 0.32% |
| 2026-03-05 | 19.46 | 19.55 | 19.22 | 19.35 | +0.78% | 0.25 | 0.41% |
| 2026-03-04 | 19.29 | 19.38 | 19.10 | 19.20 | -0.47% | 0.30 | 0.50% |
| 2026-03-03 | 19.73 | 19.93 | 19.25 | 19.29 | -2.23% | 0.55 | 0.90% |
| 2026-03-02 | 20.09 | 20.18 | 19.72 | 19.73 | -2.66% | 0.65 | 1.03% |
| 2026-02-27 | 20.35 | 20.35 | 20.20 | 20.27 | -0.39% | 0.28 | 0.45% |
| 2026-02-26 | 20.43 | 20.48 | 20.33 | 20.35 | -0.44% | 0.27 | 0.41% |
| 2026-02-25 | 20.33 | 20.57 | 20.31 | 20.44 | +0.69% | 0.36 | 0.57% |