坤彩科技 sh.603826
31.88
-6.35%
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 | 34.00 | 34.39 | 31.88 | 31.88 | -6.35% | 4.72 | 2.21% |
| 2026-05-22 | 33.91 | 35.00 | 33.58 | 34.04 | +0.38% | 2.48 | 1.11% |
| 2026-05-21 | 36.20 | 36.65 | 33.63 | 33.91 | -6.87% | 3.73 | 1.61% |
| 2026-05-20 | 36.56 | 37.71 | 35.50 | 36.41 | -0.52% | 3.13 | 1.31% |
| 2026-05-19 | 36.80 | 36.99 | 34.90 | 36.60 | -1.13% | 4.37 | 1.87% |
| 2026-05-18 | 34.28 | 37.80 | 34.07 | 37.02 | +6.59% | 4.61 | 1.92% |
| 2026-05-15 | 35.22 | 35.92 | 33.50 | 34.73 | -3.34% | 4.08 | 1.79% |
| 2026-05-14 | 37.31 | 38.00 | 35.93 | 35.93 | -4.64% | 4.59 | 1.90% |
| 2026-05-13 | 35.91 | 37.68 | 35.10 | 37.68 | +4.96% | 6.14 | 2.53% |
| 2026-05-12 | 34.70 | 35.92 | 33.80 | 35.90 | +4.03% | 4.56 | 1.99% |
| 2026-05-11 | 34.45 | 35.46 | 34.13 | 34.51 | +0.20% | 3.81 | 1.68% |
| 2026-05-08 | 33.90 | 35.22 | 33.31 | 34.44 | +2.68% | 4.29 | 1.91% |
| 2026-05-07 | 33.30 | 34.02 | 32.80 | 33.54 | +0.69% | 2.65 | 1.20% |
| 2026-05-06 | 34.47 | 34.59 | 33.09 | 33.31 | -1.42% | 3.51 | 1.60% |
| 2026-04-30 | 34.75 | 34.90 | 33.41 | 33.79 | -2.76% | 4.10 | 1.84% |
| 2026-04-29 | 35.00 | 35.59 | 34.20 | 34.75 | -1.28% | 3.61 | 1.58% |
| 2026-04-28 | 35.40 | 37.10 | 34.60 | 35.20 | -1.81% | 5.41 | 2.30% |
| 2026-04-27 | 35.38 | 36.49 | 35.12 | 35.85 | +3.02% | 5.56 | 2.37% |
| 2026-04-24 | 34.50 | 35.00 | 33.68 | 34.80 | -0.20% | 4.25 | 1.89% |
| 2026-04-23 | 35.85 | 36.12 | 34.56 | 34.87 | -2.65% | 4.36 | 1.89% |