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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.84 | 21.84 | 21.39 | 21.67 | -0.91% | 1.01 | 1.49% |
| 2025-10-22 | 22.00 | 22.15 | 21.64 | 21.87 | -0.77% | 0.77 | 1.12% |
| 2025-10-21 | 22.00 | 22.14 | 21.81 | 22.04 | +0.18% | 0.84 | 1.21% |
| 2025-10-20 | 22.18 | 22.34 | 21.81 | 22.00 | +0.36% | 1.13 | 1.63% |
| 2025-10-17 | 22.85 | 22.85 | 21.80 | 21.92 | -4.53% | 2.06 | 2.95% |
| 2025-10-16 | 23.32 | 23.43 | 22.60 | 22.96 | -2.01% | 2.44 | 3.39% |
| 2025-10-15 | 23.07 | 23.56 | 22.98 | 23.43 | +1.87% | 2.71 | 3.70% |
| 2025-10-14 | 23.27 | 23.52 | 22.88 | 23.00 | -0.35% | 2.29 | 3.15% |
| 2025-10-13 | 22.77 | 23.50 | 22.71 | 23.08 | -1.95% | 3.33 | 4.58% |
| 2025-10-10 | 21.83 | 24.04 | 21.80 | 23.54 | +7.69% | 5.64 | 7.74% |
| 2025-10-09 | 22.31 | 22.38 | 21.85 | 21.86 | -1.44% | 1.30 | 1.89% |
| 2025-09-30 | 22.33 | 22.56 | 22.11 | 22.18 | -0.63% | 1.06 | 1.51% |
| 2025-09-29 | 21.92 | 22.37 | 21.70 | 22.32 | +1.36% | 1.26 | 1.82% |
| 2025-09-26 | 22.19 | 22.50 | 21.90 | 22.02 | -0.72% | 1.20 | 1.71% |
| 2025-09-25 | 21.85 | 22.45 | 21.85 | 22.18 | +1.05% | 1.43 | 2.04% |
| 2025-09-24 | 22.05 | 22.19 | 21.67 | 21.95 | -0.86% | 1.12 | 1.62% |
| 2025-09-23 | 22.00 | 22.17 | 21.60 | 22.14 | +0.50% | 1.48 | 2.15% |
| 2025-09-22 | 21.92 | 22.23 | 21.80 | 22.03 | -0.18% | 1.00 | 1.45% |
| 2025-09-19 | 22.21 | 22.31 | 21.96 | 22.07 | -0.76% | 1.14 | 1.65% |
| 2025-09-18 | 22.90 | 23.07 | 22.08 | 22.24 | -2.80% | 1.95 | 2.75% |