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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.35 | 18.43 | 18.14 | 18.41 | +0.33% | 0.24 | 0.20% |
| 2025-10-22 | 18.22 | 18.40 | 18.20 | 18.35 | +0.33% | 0.21 | 0.18% |
| 2025-10-21 | 18.11 | 18.35 | 18.11 | 18.29 | +0.88% | 0.37 | 0.31% |
| 2025-10-20 | 18.44 | 18.56 | 18.06 | 18.13 | -1.31% | 0.66 | 0.56% |
| 2025-10-17 | 18.76 | 18.86 | 18.36 | 18.37 | -2.08% | 0.62 | 0.51% |
| 2025-10-16 | 18.89 | 18.94 | 18.74 | 18.76 | -0.90% | 0.43 | 0.35% |
| 2025-10-15 | 18.85 | 18.94 | 18.73 | 18.93 | +0.53% | 0.35 | 0.29% |
| 2025-10-14 | 19.21 | 19.21 | 18.72 | 18.83 | -0.69% | 0.60 | 0.48% |
| 2025-10-13 | 18.71 | 19.00 | 18.60 | 18.96 | -1.46% | 0.55 | 0.44% |
| 2025-10-10 | 19.25 | 19.34 | 19.15 | 19.24 | -0.62% | 0.48 | 0.38% |
| 2025-10-09 | 18.92 | 19.38 | 18.85 | 19.36 | +2.65% | 0.84 | 0.67% |
| 2025-09-30 | 18.75 | 18.95 | 18.75 | 18.86 | 0.00% | 0.37 | 0.30% |
| 2025-09-29 | 18.88 | 19.00 | 18.60 | 18.86 | -0.11% | 0.46 | 0.38% |
| 2025-09-26 | 18.87 | 19.05 | 18.82 | 18.88 | -0.42% | 0.36 | 0.29% |
| 2025-09-25 | 19.04 | 19.22 | 18.89 | 18.96 | -0.47% | 0.49 | 0.39% |
| 2025-09-24 | 18.77 | 19.09 | 18.70 | 19.05 | +1.11% | 0.46 | 0.37% |
| 2025-09-23 | 19.15 | 19.26 | 18.61 | 18.84 | -1.67% | 0.91 | 0.74% |
| 2025-09-22 | 19.31 | 19.32 | 19.09 | 19.16 | -0.83% | 0.64 | 0.51% |
| 2025-09-19 | 19.11 | 19.34 | 19.11 | 19.32 | +0.57% | 0.72 | 0.57% |
| 2025-09-18 | 19.50 | 19.54 | 19.10 | 19.21 | -1.39% | 1.26 | 1.00% |