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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.48 | 24.55 | 22.64 | 24.35 | +5.59% | 3.68 | 2.36% |
| 2026-03-23 | 22.61 | 23.96 | 22.50 | 23.06 | +0.39% | 2.71 | 1.79% |
| 2026-03-20 | 23.83 | 24.18 | 22.86 | 22.97 | -4.29% | 1.57 | 1.01% |
| 2026-03-19 | 24.18 | 24.50 | 23.43 | 24.00 | -0.70% | 1.96 | 1.25% |
| 2026-03-18 | 23.50 | 24.65 | 22.61 | 24.17 | +3.69% | 2.87 | 1.85% |
| 2026-03-17 | 24.05 | 24.16 | 23.30 | 23.31 | -3.52% | 1.97 | 1.27% |
| 2026-03-16 | 24.70 | 24.78 | 23.70 | 24.16 | -2.50% | 2.31 | 1.46% |
| 2026-03-13 | 25.71 | 25.85 | 24.69 | 24.78 | -2.79% | 3.01 | 1.82% |
| 2026-03-12 | 24.15 | 26.36 | 24.13 | 25.49 | +5.59% | 4.73 | 2.83% |
| 2026-03-11 | 23.81 | 24.56 | 23.62 | 24.14 | +0.67% | 3.16 | 2.00% |
| 2026-03-10 | 23.42 | 24.35 | 23.09 | 23.98 | +2.35% | 2.91 | 1.87% |
| 2026-03-09 | 23.89 | 24.00 | 22.87 | 23.43 | -1.97% | 3.53 | 2.30% |
| 2026-03-06 | 21.94 | 24.05 | 21.80 | 23.90 | +8.54% | 5.13 | 3.38% |
| 2026-03-05 | 21.66 | 23.23 | 21.12 | 22.02 | +3.72% | 5.60 | 3.85% |
| 2026-03-04 | 20.16 | 21.47 | 19.61 | 21.23 | +6.74% | 4.03 | 2.96% |
| 2026-03-03 | 21.00 | 21.00 | 19.84 | 19.89 | -3.87% | 2.32 | 1.74% |
| 2026-03-02 | 20.41 | 21.16 | 20.41 | 20.69 | +0.10% | 2.43 | 1.79% |
| 2026-02-27 | 20.58 | 20.80 | 20.21 | 20.67 | +0.44% | 2.26 | 1.68% |
| 2026-02-26 | 21.10 | 21.50 | 20.15 | 20.58 | +0.05% | 4.11 | 3.05% |
| 2026-02-25 | 18.84 | 20.57 | 18.76 | 20.57 | +10.00% | 2.67 | 2.06% |