至纯科技 sh.603690
30.90
+3.55%
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 | 29.53 | 29.73 | 28.50 | 28.65 | -2.08% | 4.67 | 4.21% |
| 2025-11-19 | 29.21 | 29.98 | 29.20 | 29.26 | -0.85% | 4.77 | 4.22% |
| 2025-11-18 | 29.32 | 30.18 | 29.18 | 29.51 | +0.61% | 5.70 | 5.02% |
| 2025-11-17 | 29.50 | 29.92 | 29.16 | 29.33 | -1.15% | 3.78 | 3.35% |
| 2025-11-14 | 30.01 | 30.39 | 29.65 | 29.67 | -2.59% | 4.28 | 3.74% |
| 2025-11-13 | 29.50 | 30.65 | 29.40 | 30.46 | +3.01% | 5.99 | 5.16% |
| 2025-11-12 | 30.01 | 30.19 | 29.32 | 29.57 | -2.05% | 4.96 | 4.37% |
| 2025-11-11 | 30.43 | 30.83 | 30.16 | 30.19 | -0.66% | 4.76 | 4.08% |
| 2025-11-10 | 30.57 | 30.95 | 30.16 | 30.39 | -0.23% | 4.79 | 4.10% |
| 2025-11-07 | 30.89 | 30.89 | 30.35 | 30.46 | -2.18% | 5.25 | 4.49% |
| 2025-11-06 | 30.40 | 31.17 | 30.16 | 31.14 | +3.11% | 7.99 | 6.79% |
| 2025-11-05 | 29.80 | 30.45 | 29.70 | 30.20 | -0.13% | 4.51 | 3.91% |
| 2025-11-04 | 30.54 | 30.72 | 30.00 | 30.24 | -0.98% | 5.01 | 4.32% |
| 2025-11-03 | 30.81 | 30.93 | 29.90 | 30.54 | -1.83% | 8.58 | 7.40% |
| 2025-10-31 | 30.92 | 31.91 | 30.46 | 31.11 | -5.30% | 13.19 | 11.03% |
| 2025-10-30 | 33.96 | 33.98 | 32.70 | 32.85 | -4.37% | 12.90 | 10.12% |
| 2025-10-29 | 33.20 | 34.68 | 32.68 | 34.35 | +3.40% | 17.48 | 13.54% |
| 2025-10-28 | 32.97 | 33.87 | 32.90 | 33.22 | -0.54% | 10.54 | 8.24% |
| 2025-10-27 | 33.50 | 33.99 | 32.78 | 33.40 | +1.27% | 14.64 | 11.45% |
| 2025-10-24 | 32.16 | 33.15 | 32.14 | 32.98 | +3.61% | 14.14 | 11.27% |