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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.60 | 18.69 | 18.31 | 18.31 | -1.29% | 0.43 | 0.35% |
| 2025-11-19 | 18.75 | 18.86 | 18.51 | 18.55 | -0.96% | 0.46 | 0.37% |
| 2025-11-18 | 19.07 | 19.08 | 18.65 | 18.73 | -1.83% | 0.51 | 0.42% |
| 2025-11-17 | 18.81 | 19.15 | 18.70 | 19.08 | +1.17% | 0.64 | 0.51% |
| 2025-11-14 | 19.01 | 19.07 | 18.85 | 18.86 | -0.89% | 0.49 | 0.39% |
| 2025-11-13 | 18.95 | 19.10 | 18.80 | 19.03 | +0.32% | 0.52 | 0.42% |
| 2025-11-12 | 19.16 | 19.16 | 18.86 | 18.97 | -1.25% | 0.59 | 0.47% |
| 2025-11-11 | 19.00 | 19.21 | 18.90 | 19.21 | +1.05% | 0.93 | 0.74% |
| 2025-11-10 | 18.73 | 19.20 | 18.65 | 19.01 | +2.09% | 1.06 | 0.85% |
| 2025-11-07 | 18.40 | 18.64 | 18.36 | 18.62 | +0.98% | 0.57 | 0.47% |
| 2025-11-06 | 18.48 | 18.58 | 18.40 | 18.44 | -0.22% | 0.36 | 0.29% |
| 2025-11-05 | 18.26 | 18.68 | 18.25 | 18.48 | +0.54% | 0.50 | 0.41% |
| 2025-11-04 | 18.58 | 18.58 | 18.30 | 18.38 | -1.08% | 0.37 | 0.31% |
| 2025-11-03 | 18.53 | 18.66 | 18.45 | 18.58 | +0.70% | 0.54 | 0.45% |
| 2025-10-31 | 18.20 | 18.49 | 18.20 | 18.45 | +1.26% | 0.40 | 0.33% |
| 2025-10-30 | 18.41 | 18.46 | 18.21 | 18.22 | -1.30% | 0.38 | 0.32% |
| 2025-10-29 | 18.52 | 18.57 | 18.36 | 18.46 | -0.27% | 0.35 | 0.29% |
| 2025-10-28 | 18.40 | 18.66 | 18.37 | 18.51 | +0.22% | 0.37 | 0.30% |
| 2025-10-27 | 18.45 | 18.63 | 18.36 | 18.47 | +0.16% | 0.44 | 0.36% |
| 2025-10-24 | 18.39 | 18.52 | 18.36 | 18.44 | +0.16% | 0.31 | 0.25% |