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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.58 | 19.13 | 18.58 | 18.70 | +1.63% | 1.16 | 0.94% |
| 2026-02-13 | 19.00 | 19.28 | 18.38 | 18.40 | -3.21% | 1.42 | 1.16% |
| 2026-02-12 | 19.52 | 19.55 | 18.99 | 19.01 | -3.01% | 1.87 | 1.48% |
| 2026-02-11 | 19.21 | 20.10 | 19.16 | 19.60 | +2.24% | 2.15 | 1.67% |
| 2026-02-10 | 19.78 | 19.95 | 19.17 | 19.17 | -3.08% | 2.46 | 1.94% |
| 2026-02-09 | 19.50 | 20.25 | 19.50 | 19.78 | +1.44% | 4.37 | 3.36% |
| 2026-02-06 | 20.09 | 20.88 | 19.22 | 19.50 | +0.21% | 8.18 | 6.21% |
| 2026-02-05 | 18.19 | 19.46 | 18.01 | 19.46 | +10.01% | 2.99 | 2.39% |
| 2026-02-04 | 16.06 | 17.69 | 15.98 | 17.69 | +10.01% | 2.14 | 1.91% |
| 2026-02-03 | 15.96 | 16.22 | 15.91 | 16.08 | +0.75% | 0.47 | 0.45% |
| 2026-02-02 | 15.90 | 16.43 | 15.86 | 15.96 | -2.56% | 0.94 | 0.89% |
| 2026-01-30 | 16.75 | 16.85 | 16.26 | 16.38 | -2.67% | 0.82 | 0.76% |
| 2026-01-29 | 17.08 | 17.12 | 16.76 | 16.83 | -1.46% | 0.67 | 0.60% |
| 2026-01-28 | 17.06 | 17.17 | 16.83 | 17.08 | -0.12% | 0.76 | 0.68% |
| 2026-01-27 | 17.19 | 17.20 | 16.65 | 17.10 | -0.58% | 0.95 | 0.86% |
| 2026-01-26 | 17.59 | 17.70 | 17.08 | 17.20 | -2.16% | 1.12 | 0.99% |
| 2026-01-23 | 17.06 | 17.85 | 16.90 | 17.58 | +2.81% | 2.20 | 1.92% |
| 2026-01-22 | 16.05 | 17.14 | 15.83 | 17.10 | +6.48% | 1.92 | 1.78% |
| 2026-01-21 | 17.02 | 17.06 | 15.81 | 16.06 | -5.47% | 2.28 | 2.12% |
| 2026-01-20 | 16.92 | 17.10 | 16.91 | 16.99 | +0.41% | 0.52 | 0.47% |