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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.68 | 19.75 | 19.42 | 19.68 | +0.10% | 0.29 | 0.23% |
| 2025-05-26 | 19.40 | 19.70 | 19.30 | 19.66 | +1.44% | 0.33 | 0.26% |
| 2025-05-23 | 19.67 | 19.71 | 19.37 | 19.38 | -0.97% | 0.33 | 0.26% |
| 2025-05-22 | 20.00 | 20.01 | 19.57 | 19.57 | -2.20% | 0.49 | 0.38% |
| 2025-05-21 | 20.10 | 20.20 | 19.97 | 20.01 | -0.69% | 0.35 | 0.26% |
| 2025-05-20 | 20.18 | 20.66 | 20.09 | 20.15 | -0.15% | 0.48 | 0.36% |
| 2025-05-19 | 19.67 | 20.20 | 19.53 | 20.18 | +2.59% | 0.61 | 0.47% |
| 2025-05-16 | 20.01 | 20.11 | 19.66 | 19.67 | -1.80% | 0.46 | 0.35% |
| 2025-05-15 | 20.24 | 20.25 | 20.01 | 20.03 | -0.50% | 0.36 | 0.28% |
| 2025-05-14 | 20.19 | 20.31 | 20.10 | 20.13 | -0.54% | 0.37 | 0.28% |
| 2025-05-13 | 20.37 | 20.42 | 20.20 | 20.24 | -0.49% | 0.38 | 0.28% |
| 2025-05-12 | 20.20 | 20.35 | 20.13 | 20.34 | +1.14% | 0.44 | 0.33% |
| 2025-05-09 | 20.19 | 20.20 | 20.02 | 20.11 | -0.40% | 0.33 | 0.25% |
| 2025-05-08 | 20.25 | 20.26 | 20.11 | 20.19 | -0.44% | 0.40 | 0.30% |
| 2025-05-07 | 20.61 | 20.83 | 20.15 | 20.28 | -1.17% | 0.66 | 0.50% |
| 2025-05-06 | 20.40 | 20.53 | 20.23 | 20.52 | +1.38% | 0.71 | 0.53% |