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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.04 | 17.39 | 16.88 | 16.92 | -3.31% | 1.40 | 1.26% |
| 2026-01-16 | 17.85 | 17.88 | 17.41 | 17.50 | -1.80% | 0.63 | 0.54% |
| 2026-01-15 | 17.56 | 17.84 | 17.56 | 17.82 | +0.96% | 0.58 | 0.50% |
| 2026-01-14 | 17.87 | 17.99 | 17.48 | 17.65 | -1.34% | 1.02 | 0.88% |
| 2026-01-13 | 17.85 | 18.10 | 17.70 | 17.89 | +0.68% | 1.04 | 0.89% |
| 2026-01-12 | 17.41 | 17.95 | 17.41 | 17.77 | +2.07% | 1.07 | 0.92% |
| 2026-01-09 | 17.34 | 17.47 | 17.30 | 17.41 | +0.29% | 0.59 | 0.52% |
| 2026-01-08 | 17.27 | 17.42 | 17.23 | 17.36 | +0.46% | 0.38 | 0.34% |
| 2026-01-07 | 17.50 | 17.52 | 17.26 | 17.28 | -1.26% | 0.48 | 0.42% |
| 2026-01-06 | 17.19 | 17.53 | 17.15 | 17.50 | +1.80% | 0.74 | 0.65% |
| 2026-01-05 | 17.07 | 17.20 | 16.99 | 17.19 | +1.12% | 0.51 | 0.45% |
| 2025-12-31 | 17.14 | 17.21 | 16.96 | 17.00 | -0.76% | 0.45 | 0.40% |
| 2025-12-30 | 17.50 | 17.50 | 17.13 | 17.13 | -1.83% | 0.59 | 0.53% |
| 2025-12-29 | 17.45 | 17.52 | 17.35 | 17.45 | +0.11% | 0.37 | 0.32% |
| 2025-12-26 | 17.46 | 17.56 | 17.37 | 17.43 | -0.34% | 0.39 | 0.34% |
| 2025-12-25 | 17.40 | 17.69 | 17.35 | 17.49 | +0.40% | 0.53 | 0.46% |
| 2025-12-24 | 17.14 | 17.49 | 17.08 | 17.42 | +1.04% | 0.69 | 0.61% |
| 2025-12-23 | 17.15 | 17.53 | 17.00 | 17.24 | +0.64% | 0.78 | 0.69% |
| 2025-12-22 | 17.11 | 17.23 | 17.11 | 17.13 | -0.23% | 0.42 | 0.37% |
| 2025-12-19 | 17.16 | 17.29 | 17.10 | 17.17 | +0.29% | 0.46 | 0.41% |