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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.01 | 32.80 | 30.00 | 31.97 | +6.53% | 2.02 | 4.73% |
| 2026-01-16 | 30.26 | 30.50 | 30.00 | 30.01 | -0.86% | 0.46 | 1.12% |
| 2026-01-15 | 30.50 | 30.66 | 30.11 | 30.27 | -0.95% | 0.58 | 1.42% |
| 2026-01-14 | 30.23 | 31.17 | 29.88 | 30.56 | +1.13% | 1.13 | 2.76% |
| 2026-01-13 | 30.83 | 31.16 | 30.10 | 30.22 | -1.98% | 0.93 | 2.25% |
| 2026-01-12 | 30.50 | 30.95 | 30.07 | 30.83 | +1.75% | 1.19 | 2.86% |
| 2026-01-09 | 29.60 | 30.50 | 29.60 | 30.30 | +1.95% | 0.86 | 2.11% |
| 2026-01-08 | 29.65 | 30.02 | 29.36 | 29.72 | +0.37% | 0.73 | 1.82% |
| 2026-01-07 | 29.80 | 29.97 | 29.52 | 29.61 | -0.64% | 0.70 | 1.73% |
| 2026-01-06 | 30.10 | 30.10 | 29.72 | 29.80 | -0.70% | 0.78 | 1.93% |
| 2026-01-05 | 29.81 | 30.20 | 29.81 | 30.01 | +0.70% | 0.56 | 1.37% |
| 2025-12-31 | 30.75 | 30.78 | 29.80 | 29.80 | -2.01% | 0.75 | 1.85% |
| 2025-12-30 | 30.90 | 30.96 | 30.31 | 30.41 | -0.88% | 0.71 | 1.72% |
| 2025-12-29 | 31.00 | 31.30 | 30.38 | 30.68 | -0.62% | 0.94 | 2.26% |
| 2025-12-26 | 31.53 | 31.54 | 30.80 | 30.87 | -3.38% | 1.50 | 3.57% |
| 2025-12-25 | 33.53 | 34.21 | 31.16 | 31.95 | -3.06% | 2.95 | 6.84% |
| 2025-12-24 | 30.38 | 33.20 | 30.38 | 32.96 | +7.47% | 1.47 | 3.38% |
| 2025-12-23 | 31.16 | 31.28 | 30.67 | 30.67 | -1.67% | 0.57 | 1.36% |
| 2025-12-22 | 30.95 | 32.32 | 30.95 | 31.19 | +2.73% | 1.31 | 3.06% |
| 2025-12-19 | 30.04 | 30.80 | 29.83 | 30.36 | +0.73% | 0.55 | 1.34% |