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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.29 | 20.36 | 20.19 | 20.30 | +1.05% | 0.25 | 0.39% |
| 2026-02-13 | 20.20 | 20.40 | 20.08 | 20.09 | -0.99% | 0.35 | 0.55% |
| 2026-02-12 | 20.49 | 20.57 | 20.26 | 20.29 | -0.88% | 0.37 | 0.59% |
| 2026-02-11 | 20.52 | 20.60 | 20.43 | 20.47 | -0.20% | 0.24 | 0.37% |
| 2026-02-10 | 20.50 | 20.80 | 20.42 | 20.51 | +0.10% | 0.39 | 0.60% |
| 2026-02-09 | 20.45 | 20.53 | 20.38 | 20.49 | +0.69% | 0.27 | 0.42% |
| 2026-02-06 | 20.22 | 20.54 | 20.15 | 20.35 | +0.59% | 0.33 | 0.52% |
| 2026-02-05 | 20.33 | 20.44 | 20.22 | 20.23 | -0.69% | 0.28 | 0.44% |
| 2026-02-04 | 20.26 | 20.44 | 20.20 | 20.37 | +0.54% | 0.29 | 0.46% |
| 2026-02-03 | 20.19 | 20.38 | 20.07 | 20.26 | +0.60% | 0.36 | 0.56% |
| 2026-02-02 | 20.39 | 20.60 | 20.13 | 20.14 | -2.38% | 0.56 | 0.88% |
| 2026-01-30 | 20.70 | 20.83 | 20.42 | 20.63 | -0.43% | 0.53 | 0.81% |
| 2026-01-29 | 20.95 | 21.10 | 20.56 | 20.72 | -1.19% | 0.73 | 1.12% |
| 2026-01-28 | 21.22 | 21.28 | 20.94 | 20.97 | -1.08% | 0.61 | 0.93% |
| 2026-01-27 | 21.52 | 21.61 | 21.09 | 21.20 | -2.03% | 0.92 | 1.38% |
| 2026-01-26 | 21.49 | 21.95 | 21.32 | 21.64 | +0.74% | 1.40 | 2.05% |
| 2026-01-23 | 21.45 | 21.50 | 21.23 | 21.48 | +0.56% | 0.88 | 1.30% |
| 2026-01-22 | 21.47 | 21.85 | 21.23 | 21.36 | +0.19% | 1.33 | 1.97% |
| 2026-01-21 | 20.50 | 21.41 | 20.46 | 21.32 | +4.36% | 1.83 | 2.77% |
| 2026-01-20 | 20.53 | 20.69 | 20.31 | 20.43 | -0.58% | 0.71 | 1.10% |