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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.77 | 22.99 | 22.65 | 22.88 | +0.44% | 1.91 | 2.66% |
| 2025-09-16 | 22.32 | 22.98 | 22.20 | 22.78 | +2.61% | 2.34 | 3.29% |
| 2025-09-15 | 22.15 | 22.60 | 22.12 | 22.20 | +0.23% | 1.27 | 1.80% |
| 2025-09-12 | 22.47 | 22.65 | 22.13 | 22.15 | -1.73% | 1.46 | 2.08% |
| 2025-09-11 | 22.30 | 22.80 | 22.12 | 22.54 | +1.30% | 2.12 | 3.00% |
| 2025-09-10 | 22.40 | 23.19 | 22.15 | 22.25 | +0.45% | 3.39 | 4.75% |
| 2025-09-09 | 21.94 | 22.46 | 21.84 | 22.15 | +0.50% | 1.57 | 2.25% |
| 2025-09-08 | 21.84 | 22.10 | 21.84 | 22.04 | +1.52% | 1.52 | 2.20% |
| 2025-09-05 | 20.70 | 21.75 | 20.60 | 21.71 | +3.58% | 2.11 | 3.13% |
| 2025-09-04 | 21.10 | 21.34 | 20.65 | 20.96 | -0.80% | 1.22 | 1.85% |
| 2025-09-03 | 21.60 | 22.13 | 21.03 | 21.13 | -1.95% | 1.29 | 1.91% |
| 2025-09-02 | 21.25 | 21.78 | 20.96 | 21.55 | +0.94% | 1.72 | 2.56% |
| 2025-09-01 | 21.50 | 21.59 | 21.25 | 21.35 | -0.70% | 1.15 | 1.71% |
| 2025-08-29 | 21.45 | 22.20 | 21.18 | 21.50 | +0.47% | 1.53 | 2.25% |
| 2025-08-28 | 21.63 | 21.78 | 20.88 | 21.40 | -0.42% | 1.54 | 2.29% |
| 2025-08-27 | 22.10 | 22.27 | 21.49 | 21.49 | -2.85% | 1.50 | 2.17% |
| 2025-08-26 | 21.91 | 22.21 | 21.76 | 22.12 | +0.73% | 1.14 | 1.64% |
| 2025-08-25 | 22.10 | 22.19 | 21.83 | 21.96 | -0.41% | 1.48 | 2.14% |
| 2025-08-22 | 22.06 | 22.25 | 21.97 | 22.05 | -0.09% | 1.18 | 1.71% |
| 2025-08-21 | 22.21 | 22.30 | 21.83 | 22.07 | -0.59% | 1.31 | 1.89% |