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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.56 | 19.60 | 19.43 | 19.48 | -0.56% | 0.65 | 0.51% |
| 2025-09-16 | 19.69 | 20.06 | 19.39 | 19.59 | -0.56% | 0.85 | 0.67% |
| 2025-09-15 | 20.09 | 20.16 | 19.50 | 19.70 | -1.84% | 1.40 | 1.08% |
| 2025-09-12 | 20.11 | 20.22 | 19.98 | 20.07 | -0.20% | 0.61 | 0.46% |
| 2025-09-11 | 20.07 | 20.16 | 19.87 | 20.11 | +0.20% | 0.60 | 0.45% |
| 2025-09-10 | 20.38 | 20.48 | 19.99 | 20.07 | -1.71% | 0.68 | 0.52% |
| 2025-09-09 | 20.42 | 20.57 | 20.19 | 20.42 | -0.29% | 0.82 | 0.61% |
| 2025-09-08 | 20.10 | 20.57 | 19.94 | 20.48 | +2.30% | 1.11 | 0.83% |
| 2025-09-05 | 19.45 | 20.04 | 19.39 | 20.02 | +3.04% | 1.00 | 0.77% |
| 2025-09-04 | 19.54 | 19.87 | 19.15 | 19.43 | -0.36% | 1.03 | 0.80% |
| 2025-09-03 | 20.04 | 20.15 | 19.40 | 19.50 | -2.45% | 0.72 | 0.56% |
| 2025-09-02 | 20.28 | 20.43 | 19.83 | 19.99 | -1.58% | 0.88 | 0.67% |
| 2025-09-01 | 20.03 | 20.47 | 20.03 | 20.31 | +1.40% | 0.87 | 0.66% |
| 2025-08-29 | 19.96 | 20.33 | 19.91 | 20.03 | +0.30% | 0.90 | 0.68% |
| 2025-08-28 | 20.04 | 20.20 | 19.62 | 19.97 | -0.25% | 0.99 | 0.75% |
| 2025-08-27 | 20.70 | 20.75 | 20.02 | 20.02 | -2.82% | 1.25 | 0.93% |
| 2025-08-26 | 20.85 | 20.97 | 20.56 | 20.60 | -0.68% | 1.21 | 0.89% |
| 2025-08-25 | 20.55 | 21.22 | 20.44 | 20.74 | +1.22% | 1.83 | 1.34% |
| 2025-08-22 | 20.23 | 20.58 | 20.20 | 20.49 | +1.29% | 1.32 | 0.99% |
| 2025-08-21 | 19.97 | 20.56 | 19.93 | 20.23 | +1.00% | 1.56 | 1.18% |