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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.01 | 21.06 | 20.74 | 20.74 | -0.91% | 0.37 | 0.57% |
| 2025-11-19 | 21.14 | 21.23 | 20.86 | 20.93 | -1.04% | 0.50 | 0.76% |
| 2025-11-18 | 21.45 | 21.45 | 21.07 | 21.15 | -1.49% | 0.78 | 1.17% |
| 2025-11-17 | 21.60 | 21.66 | 21.45 | 21.47 | -1.01% | 0.64 | 0.95% |
| 2025-11-14 | 21.52 | 21.82 | 21.51 | 21.69 | +0.28% | 0.57 | 0.83% |
| 2025-11-13 | 21.56 | 21.68 | 21.43 | 21.63 | +0.37% | 0.52 | 0.76% |
| 2025-11-12 | 21.77 | 21.77 | 21.46 | 21.55 | -0.83% | 0.51 | 0.75% |
| 2025-11-11 | 21.62 | 21.79 | 21.60 | 21.73 | +0.60% | 0.54 | 0.80% |
| 2025-11-10 | 21.65 | 21.67 | 21.40 | 21.60 | -0.14% | 0.86 | 1.28% |
| 2025-11-07 | 21.92 | 21.93 | 21.60 | 21.63 | -0.83% | 0.56 | 0.82% |
| 2025-11-06 | 21.73 | 22.20 | 21.73 | 21.81 | +0.41% | 0.80 | 1.16% |
| 2025-11-05 | 21.41 | 21.90 | 21.35 | 21.72 | +1.02% | 0.74 | 1.08% |
| 2025-11-04 | 21.60 | 21.74 | 21.43 | 21.50 | -0.09% | 0.56 | 0.82% |
| 2025-11-03 | 21.61 | 21.63 | 21.34 | 21.52 | -0.46% | 0.72 | 1.06% |
| 2025-10-31 | 21.53 | 21.87 | 21.51 | 21.62 | +0.42% | 0.72 | 1.06% |
| 2025-10-30 | 21.93 | 21.93 | 21.50 | 21.53 | -2.09% | 0.94 | 1.38% |
| 2025-10-29 | 21.50 | 22.45 | 21.42 | 21.99 | +0.87% | 1.13 | 1.65% |
| 2025-10-28 | 21.92 | 22.11 | 21.77 | 21.80 | -0.59% | 0.81 | 1.18% |
| 2025-10-27 | 21.87 | 22.00 | 21.75 | 21.93 | +1.15% | 0.85 | 1.23% |
| 2025-10-24 | 21.67 | 21.84 | 21.65 | 21.68 | +0.05% | 0.69 | 1.01% |