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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.50 | 32.21 | 29.28 | 32.21 | +10.01% | 1.96 | 4.61% |
| 2025-11-19 | 29.71 | 30.05 | 29.03 | 29.28 | -2.01% | 0.60 | 1.52% |
| 2025-11-18 | 29.98 | 30.35 | 29.28 | 29.88 | -0.30% | 0.87 | 2.16% |
| 2025-11-17 | 29.51 | 30.29 | 29.27 | 29.97 | +2.43% | 1.03 | 2.54% |
| 2025-11-14 | 29.00 | 29.80 | 28.86 | 29.26 | +0.10% | 0.68 | 1.70% |
| 2025-11-13 | 29.30 | 29.51 | 28.84 | 29.23 | +0.07% | 0.57 | 1.43% |
| 2025-11-12 | 29.49 | 29.55 | 28.51 | 29.21 | -1.18% | 1.15 | 2.93% |
| 2025-11-11 | 29.85 | 30.10 | 29.20 | 29.56 | -0.97% | 0.99 | 2.47% |
| 2025-11-10 | 30.65 | 30.71 | 29.42 | 29.85 | -2.61% | 1.30 | 3.20% |
| 2025-11-07 | 31.60 | 31.68 | 30.61 | 30.65 | -3.62% | 0.87 | 2.07% |
| 2025-11-06 | 31.50 | 31.89 | 31.30 | 31.80 | +0.16% | 0.42 | 0.97% |
| 2025-11-05 | 31.51 | 32.18 | 31.21 | 31.75 | -1.34% | 0.56 | 1.31% |
| 2025-11-04 | 33.38 | 33.45 | 31.75 | 32.18 | -1.92% | 0.81 | 1.86% |
| 2025-11-03 | 32.58 | 33.14 | 32.33 | 32.81 | -0.12% | 0.92 | 2.08% |
| 2025-10-31 | 33.64 | 33.64 | 32.57 | 32.85 | -3.30% | 1.52 | 3.40% |
| 2025-10-30 | 34.38 | 34.60 | 33.82 | 33.97 | -2.36% | 0.72 | 1.57% |
| 2025-10-29 | 35.45 | 36.80 | 34.65 | 34.79 | -2.38% | 1.06 | 2.23% |
| 2025-10-28 | 36.50 | 36.70 | 35.50 | 35.64 | -2.30% | 1.78 | 3.67% |
| 2025-10-27 | 36.00 | 38.85 | 36.00 | 36.48 | +3.28% | 3.07 | 6.01% |
| 2025-10-24 | 34.33 | 35.89 | 34.13 | 35.32 | +3.40% | 0.91 | 1.92% |