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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.54 | 20.03 | 19.41 | 20.03 | +2.51% | 0.98 | 0.76% |
| 2025-08-19 | 19.70 | 19.74 | 19.50 | 19.54 | -0.36% | 0.66 | 0.52% |
| 2025-08-18 | 19.56 | 19.74 | 19.48 | 19.61 | +0.77% | 0.87 | 0.68% |
| 2025-08-15 | 19.12 | 19.48 | 19.12 | 19.46 | +1.25% | 0.52 | 0.41% |
| 2025-08-14 | 19.53 | 19.63 | 19.15 | 19.22 | -1.74% | 0.85 | 0.67% |
| 2025-08-13 | 19.53 | 19.64 | 19.50 | 19.56 | +0.10% | 0.51 | 0.40% |
| 2025-08-12 | 19.60 | 19.63 | 19.45 | 19.54 | -0.10% | 0.47 | 0.37% |
| 2025-08-11 | 19.39 | 19.59 | 19.29 | 19.56 | +1.24% | 0.62 | 0.49% |
| 2025-08-08 | 19.52 | 19.52 | 19.31 | 19.32 | -1.02% | 0.51 | 0.41% |
| 2025-08-07 | 19.55 | 19.59 | 19.37 | 19.52 | -0.15% | 0.51 | 0.40% |
| 2025-08-06 | 19.43 | 19.61 | 19.36 | 19.55 | +0.51% | 0.53 | 0.41% |
| 2025-08-05 | 19.41 | 19.54 | 19.36 | 19.45 | +0.26% | 0.38 | 0.30% |
| 2025-08-04 | 19.31 | 19.40 | 19.19 | 19.40 | +0.15% | 0.44 | 0.35% |
| 2025-08-01 | 19.35 | 19.54 | 19.31 | 19.37 | +0.10% | 0.44 | 0.35% |
| 2025-07-31 | 19.73 | 19.97 | 19.30 | 19.35 | -2.27% | 0.90 | 0.70% |
| 2025-07-30 | 19.91 | 20.05 | 19.60 | 19.80 | -0.50% | 0.76 | 0.58% |
| 2025-07-29 | 20.20 | 20.32 | 19.79 | 19.90 | -1.29% | 0.91 | 0.70% |
| 2025-07-28 | 20.35 | 20.56 | 20.00 | 20.16 | -0.79% | 1.11 | 0.83% |
| 2025-07-25 | 20.23 | 20.49 | 20.20 | 20.32 | +0.64% | 0.70 | 0.53% |
| 2025-07-24 | 19.88 | 20.22 | 19.88 | 20.19 | +1.56% | 0.52 | 0.39% |