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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.41 | 19.58 | 19.33 | 19.46 | -0.15% | 0.39 | 0.30% |
| 2025-06-24 | 19.34 | 19.50 | 19.25 | 19.49 | +1.35% | 0.44 | 0.34% |
| 2025-06-23 | 19.00 | 19.27 | 18.88 | 19.23 | +1.10% | 0.27 | 0.22% |
| 2025-06-20 | 19.06 | 19.27 | 19.02 | 19.02 | -0.16% | 0.29 | 0.23% |
| 2025-06-19 | 19.20 | 19.35 | 19.00 | 19.05 | -1.09% | 0.44 | 0.35% |
| 2025-06-18 | 19.35 | 19.42 | 19.17 | 19.26 | -0.67% | 0.42 | 0.33% |
| 2025-06-17 | 19.45 | 19.48 | 19.29 | 19.39 | -0.21% | 0.32 | 0.25% |
| 2025-06-16 | 19.41 | 19.59 | 19.32 | 19.43 | +0.05% | 0.39 | 0.31% |
| 2025-06-13 | 20.05 | 20.10 | 19.42 | 19.42 | -3.09% | 0.77 | 0.60% |
| 2025-06-12 | 20.37 | 20.41 | 20.00 | 20.04 | -1.76% | 0.68 | 0.51% |
| 2025-06-11 | 20.15 | 20.50 | 20.15 | 20.40 | +0.44% | 0.51 | 0.39% |
| 2025-06-10 | 20.62 | 20.80 | 20.07 | 20.31 | -1.55% | 0.92 | 0.69% |
| 2025-06-09 | 19.61 | 21.09 | 19.43 | 20.63 | +6.07% | 1.95 | 1.46% |
| 2025-06-06 | 19.34 | 19.69 | 19.34 | 19.45 | +0.46% | 0.25 | 0.20% |
| 2025-06-05 | 19.35 | 19.41 | 19.20 | 19.36 | +0.10% | 0.20 | 0.16% |
| 2025-06-04 | 19.28 | 19.46 | 19.23 | 19.34 | +0.57% | 0.23 | 0.18% |
| 2025-06-03 | 19.23 | 19.37 | 19.13 | 19.23 | 0.00% | 0.29 | 0.23% |
| 2025-05-30 | 19.40 | 19.50 | 19.20 | 19.23 | -1.13% | 0.37 | 0.30% |
| 2025-05-29 | 19.40 | 19.54 | 19.30 | 19.45 | +0.26% | 0.31 | 0.24% |
| 2025-05-28 | 19.68 | 19.69 | 19.38 | 19.40 | -1.42% | 0.26 | 0.20% |