春光科技 sh.603657
29.54
-4.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.81 | 30.85 | 29.40 | 29.54 | -4.25% | 1.40 | 3.45% |
| 2026-05-22 | 30.80 | 33.30 | 30.74 | 30.85 | +0.23% | 2.08 | 4.82% |
| 2026-05-21 | 32.08 | 33.20 | 30.78 | 30.78 | -4.11% | 1.90 | 4.37% |
| 2026-05-20 | 32.67 | 32.87 | 31.53 | 32.10 | -1.50% | 1.92 | 4.42% |
| 2026-05-19 | 34.60 | 36.22 | 31.47 | 32.59 | -1.03% | 4.70 | 10.37% |
| 2026-05-18 | 29.97 | 32.93 | 29.97 | 32.93 | +9.99% | 2.00 | 4.52% |
| 2026-05-15 | 29.97 | 30.66 | 29.53 | 29.94 | +0.34% | 1.02 | 2.52% |
| 2026-05-14 | 30.48 | 31.25 | 29.84 | 29.84 | -1.42% | 1.38 | 3.35% |
| 2026-05-13 | 32.92 | 32.92 | 30.00 | 30.27 | -8.96% | 2.62 | 6.25% |
| 2026-05-12 | 35.45 | 36.58 | 32.97 | 33.25 | -6.10% | 2.62 | 5.60% |
| 2026-05-11 | 33.15 | 36.29 | 33.15 | 35.41 | +7.30% | 2.26 | 4.75% |
| 2026-05-08 | 31.18 | 33.33 | 31.18 | 33.00 | +5.87% | 1.88 | 4.27% |
| 2026-05-07 | 29.92 | 31.25 | 29.60 | 31.17 | +3.14% | 1.51 | 3.61% |
| 2026-05-06 | 28.78 | 30.58 | 28.26 | 30.22 | +3.03% | 1.86 | 4.61% |
| 2026-04-30 | 27.20 | 29.50 | 26.90 | 29.33 | +7.83% | 2.30 | 5.89% |
| 2026-04-29 | 27.00 | 28.20 | 26.09 | 27.20 | +0.74% | 1.32 | 3.60% |
| 2026-04-28 | 28.41 | 28.41 | 26.53 | 27.00 | -4.76% | 1.64 | 4.46% |
| 2026-04-27 | 25.85 | 28.35 | 25.85 | 28.35 | +10.01% | 0.75 | 1.99% |
| 2026-04-24 | 26.00 | 26.03 | 25.60 | 25.77 | -0.96% | 0.29 | 0.84% |
| 2026-04-23 | 26.14 | 26.50 | 25.84 | 26.02 | -1.14% | 0.41 | 1.17% |