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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.50 | 20.75 | 20.36 | 20.55 | -0.96% | 0.83 | 1.28% |
| 2026-01-16 | 20.88 | 20.88 | 20.72 | 20.75 | -0.24% | 0.43 | 0.66% |
| 2026-01-15 | 20.58 | 20.95 | 20.50 | 20.80 | +0.82% | 0.60 | 0.92% |
| 2026-01-14 | 20.69 | 20.88 | 20.44 | 20.63 | -0.48% | 1.14 | 1.75% |
| 2026-01-13 | 20.86 | 20.99 | 20.62 | 20.73 | +0.10% | 0.87 | 1.33% |
| 2026-01-12 | 20.61 | 20.76 | 20.41 | 20.71 | +0.63% | 0.94 | 1.45% |
| 2026-01-09 | 20.80 | 20.80 | 20.46 | 20.58 | -0.48% | 1.10 | 1.69% |
| 2026-01-08 | 19.68 | 21.01 | 19.62 | 20.68 | +5.08% | 2.01 | 3.13% |
| 2026-01-07 | 19.81 | 19.97 | 19.64 | 19.68 | -0.51% | 0.71 | 1.15% |
| 2026-01-06 | 19.51 | 19.85 | 19.49 | 19.78 | +1.49% | 0.78 | 1.26% |
| 2026-01-05 | 19.32 | 19.49 | 19.32 | 19.49 | +1.19% | 0.51 | 0.83% |
| 2025-12-31 | 19.36 | 19.46 | 19.17 | 19.26 | -0.52% | 0.48 | 0.79% |
| 2025-12-30 | 19.18 | 19.56 | 19.04 | 19.36 | +1.26% | 0.62 | 1.02% |
| 2025-12-29 | 19.23 | 19.33 | 19.11 | 19.12 | -0.57% | 0.48 | 0.79% |
| 2025-12-26 | 19.36 | 19.53 | 19.20 | 19.23 | -0.41% | 0.49 | 0.81% |
| 2025-12-25 | 19.31 | 19.41 | 19.28 | 19.31 | -0.21% | 0.44 | 0.72% |
| 2025-12-24 | 19.05 | 19.40 | 19.05 | 19.35 | +0.89% | 0.28 | 0.47% |
| 2025-12-23 | 19.42 | 19.49 | 19.16 | 19.18 | -1.24% | 0.36 | 0.59% |
| 2025-12-22 | 19.59 | 19.60 | 19.42 | 19.42 | -0.41% | 0.35 | 0.56% |
| 2025-12-19 | 19.25 | 19.55 | 19.25 | 19.50 | +0.98% | 0.36 | 0.59% |