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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.10 | 17.45 | 17.01 | 17.12 | -0.47% | 0.47 | 0.42% |
| 2025-12-17 | 17.08 | 17.29 | 16.87 | 17.20 | +0.17% | 0.65 | 0.58% |
| 2025-12-16 | 17.06 | 17.55 | 16.86 | 17.17 | +0.70% | 0.82 | 0.73% |
| 2025-12-15 | 17.24 | 17.39 | 16.95 | 17.05 | -1.96% | 1.00 | 0.89% |
| 2025-12-12 | 17.91 | 17.99 | 17.39 | 17.39 | -3.17% | 1.71 | 1.48% |
| 2025-12-11 | 17.52 | 18.29 | 17.40 | 17.96 | +2.28% | 1.60 | 1.35% |
| 2025-12-10 | 17.55 | 17.80 | 17.31 | 17.56 | -0.68% | 0.82 | 0.71% |
| 2025-12-09 | 17.20 | 18.14 | 17.10 | 17.68 | +2.97% | 1.25 | 1.08% |
| 2025-12-08 | 17.15 | 17.30 | 17.08 | 17.17 | +0.41% | 0.54 | 0.48% |
| 2025-12-05 | 17.20 | 17.21 | 16.85 | 17.10 | -0.52% | 0.69 | 0.62% |
| 2025-12-04 | 17.45 | 17.55 | 17.19 | 17.19 | -1.49% | 0.40 | 0.35% |
| 2025-12-03 | 17.71 | 17.82 | 17.35 | 17.45 | -1.41% | 0.48 | 0.42% |
| 2025-12-02 | 17.63 | 17.93 | 17.60 | 17.70 | -0.34% | 0.47 | 0.41% |
| 2025-12-01 | 17.71 | 18.20 | 17.45 | 17.76 | -0.45% | 0.96 | 0.83% |
| 2025-11-28 | 17.19 | 18.23 | 17.17 | 17.84 | +3.66% | 1.04 | 0.90% |
| 2025-11-27 | 17.24 | 17.42 | 17.15 | 17.21 | -0.29% | 0.42 | 0.37% |
| 2025-11-26 | 17.67 | 17.81 | 17.26 | 17.26 | -2.32% | 0.61 | 0.53% |
| 2025-11-25 | 17.55 | 17.87 | 17.55 | 17.67 | +0.74% | 0.47 | 0.40% |
| 2025-11-24 | 17.72 | 17.89 | 17.37 | 17.54 | -1.02% | 0.69 | 0.60% |
| 2025-11-21 | 18.25 | 18.42 | 17.70 | 17.72 | -3.22% | 0.73 | 0.62% |