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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.33 | 20.33 | 19.83 | 19.88 | -1.73% | 0.72 | 0.55% |
| 2025-07-22 | 20.04 | 20.32 | 19.94 | 20.23 | +1.15% | 0.73 | 0.55% |
| 2025-07-21 | 19.87 | 20.15 | 19.76 | 20.00 | +0.70% | 0.72 | 0.55% |
| 2025-07-18 | 19.64 | 19.96 | 19.60 | 19.86 | +1.27% | 0.65 | 0.50% |
| 2025-07-17 | 19.61 | 19.66 | 19.56 | 19.61 | 0.00% | 0.33 | 0.26% |
| 2025-07-16 | 19.68 | 19.69 | 19.55 | 19.61 | -0.20% | 0.27 | 0.21% |
| 2025-07-15 | 19.75 | 19.98 | 19.49 | 19.65 | -0.51% | 0.46 | 0.35% |
| 2025-07-14 | 19.67 | 19.80 | 19.58 | 19.75 | +0.51% | 0.38 | 0.30% |
| 2025-07-11 | 19.55 | 19.75 | 19.50 | 19.65 | +0.51% | 0.46 | 0.36% |
| 2025-07-10 | 19.46 | 19.59 | 19.46 | 19.55 | +0.26% | 0.26 | 0.20% |
| 2025-07-09 | 19.80 | 19.82 | 19.47 | 19.50 | -0.96% | 0.46 | 0.35% |
| 2025-07-08 | 19.38 | 19.75 | 19.35 | 19.69 | +1.70% | 0.57 | 0.44% |
| 2025-07-07 | 19.29 | 19.46 | 19.27 | 19.36 | +0.31% | 0.23 | 0.18% |
| 2025-07-04 | 19.61 | 19.64 | 19.29 | 19.30 | -1.58% | 0.44 | 0.35% |
| 2025-07-03 | 19.60 | 19.72 | 19.53 | 19.61 | -0.05% | 0.31 | 0.24% |
| 2025-07-02 | 19.57 | 19.64 | 19.42 | 19.62 | +0.26% | 0.36 | 0.28% |
| 2025-07-01 | 19.53 | 19.63 | 19.41 | 19.57 | 0.00% | 0.30 | 0.23% |
| 2025-06-30 | 19.49 | 19.63 | 19.36 | 19.57 | +0.77% | 0.39 | 0.30% |
| 2025-06-27 | 19.31 | 19.53 | 19.30 | 19.42 | +0.88% | 0.39 | 0.31% |
| 2025-06-26 | 19.50 | 19.52 | 19.24 | 19.25 | -1.08% | 0.40 | 0.32% |