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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.36 | 36.15 | 33.18 | 35.82 | +3.86% | 5.91 | 2.58% |
| 2026-04-21 | 33.27 | 35.60 | 33.27 | 34.49 | +3.70% | 5.41 | 2.38% |
| 2026-04-20 | 34.16 | 34.18 | 32.62 | 33.26 | -3.23% | 5.81 | 2.66% |
| 2026-04-17 | 35.50 | 36.61 | 33.66 | 34.37 | +0.61% | 8.21 | 3.63% |
| 2026-04-16 | 31.56 | 34.16 | 31.06 | 34.16 | +10.02% | 6.26 | 2.84% |
| 2026-04-15 | 29.10 | 31.23 | 29.07 | 31.05 | +7.07% | 5.65 | 2.85% |
| 2026-04-14 | 29.32 | 30.50 | 28.59 | 29.00 | -0.68% | 5.13 | 2.66% |
| 2026-04-13 | 27.28 | 30.29 | 27.28 | 29.20 | +6.03% | 5.61 | 2.98% |
| 2026-04-10 | 26.50 | 27.79 | 26.45 | 27.54 | +3.96% | 3.82 | 2.12% |
| 2026-04-09 | 26.80 | 27.23 | 26.23 | 26.49 | -3.99% | 3.25 | 1.86% |
| 2026-04-08 | 26.60 | 27.62 | 26.02 | 27.59 | +4.55% | 4.96 | 2.82% |
| 2026-04-07 | 26.45 | 26.82 | 25.85 | 26.39 | +0.38% | 3.01 | 1.74% |
| 2026-04-03 | 27.35 | 27.51 | 26.07 | 26.29 | -2.99% | 3.13 | 1.80% |
| 2026-04-02 | 28.50 | 28.85 | 26.71 | 27.10 | -5.38% | 4.86 | 2.70% |
| 2026-04-01 | 27.63 | 29.20 | 27.57 | 28.64 | +3.51% | 7.44 | 3.99% |
| 2026-03-31 | 24.80 | 27.67 | 24.61 | 27.67 | +10.02% | 6.97 | 3.92% |
| 2026-03-30 | 25.63 | 26.69 | 25.12 | 25.15 | -0.16% | 4.25 | 2.50% |
| 2026-03-27 | 24.93 | 25.70 | 24.65 | 25.19 | -0.24% | 2.44 | 1.47% |
| 2026-03-26 | 25.45 | 25.51 | 24.50 | 25.25 | -0.32% | 1.88 | 1.14% |
| 2026-03-25 | 24.44 | 26.48 | 24.38 | 25.33 | +4.02% | 4.21 | 2.50% |