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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.11 | 19.40 | 19.06 | 19.31 | +0.52% | 0.41 | 0.67% |
| 2025-12-17 | 19.15 | 19.27 | 18.91 | 19.21 | +0.63% | 0.44 | 0.73% |
| 2025-12-16 | 19.18 | 19.34 | 18.91 | 19.09 | -0.37% | 0.52 | 0.86% |
| 2025-12-15 | 19.23 | 19.39 | 19.02 | 19.16 | -0.62% | 0.51 | 0.85% |
| 2025-12-12 | 19.58 | 19.63 | 19.20 | 19.28 | -1.48% | 0.96 | 1.58% |
| 2025-12-11 | 20.09 | 20.13 | 19.57 | 19.57 | -2.44% | 0.64 | 1.02% |
| 2025-12-10 | 20.17 | 20.23 | 19.90 | 20.06 | -0.84% | 0.56 | 0.88% |
| 2025-12-09 | 20.47 | 20.47 | 20.21 | 20.23 | -1.41% | 0.48 | 0.75% |
| 2025-12-08 | 20.48 | 20.55 | 20.35 | 20.52 | +0.49% | 0.45 | 0.71% |
| 2025-12-05 | 20.24 | 20.45 | 20.24 | 20.42 | +0.34% | 0.38 | 0.59% |
| 2025-12-04 | 20.47 | 20.48 | 20.18 | 20.35 | -0.15% | 0.33 | 0.52% |
| 2025-12-03 | 20.50 | 20.53 | 20.28 | 20.38 | -0.63% | 0.36 | 0.57% |
| 2025-12-02 | 20.64 | 20.68 | 20.42 | 20.51 | -1.06% | 0.37 | 0.57% |
| 2025-12-01 | 20.87 | 20.87 | 20.61 | 20.73 | -0.67% | 0.54 | 0.83% |
| 2025-11-28 | 20.31 | 20.90 | 20.26 | 20.87 | +2.91% | 0.84 | 1.29% |
| 2025-11-27 | 20.28 | 20.46 | 20.18 | 20.28 | -0.20% | 0.31 | 0.48% |
| 2025-11-26 | 20.38 | 20.57 | 20.31 | 20.32 | -0.10% | 0.34 | 0.54% |
| 2025-11-25 | 20.37 | 20.57 | 20.30 | 20.34 | -0.10% | 0.44 | 0.68% |
| 2025-11-24 | 20.29 | 20.50 | 20.11 | 20.36 | +0.39% | 0.39 | 0.61% |
| 2025-11-21 | 20.77 | 20.84 | 20.22 | 20.28 | -2.22% | 0.75 | 1.16% |