丛麟科技 sh.688370
25.20
-0.94%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.70 | 30.90 | 26.47 | 30.00 | +10.74% | 2.47 | 19.32% |
| 2025-08-19 | 26.52 | 27.20 | 25.82 | 27.09 | +2.93% | 1.09 | 9.39% |
| 2025-08-18 | 24.73 | 26.67 | 24.42 | 26.32 | +6.39% | 1.21 | 10.62% |
| 2025-08-15 | 24.49 | 25.06 | 24.28 | 24.74 | +1.02% | 0.66 | 6.12% |
| 2025-08-14 | 26.80 | 27.30 | 24.41 | 24.49 | -10.42% | 1.75 | 15.74% |
| 2025-08-13 | 25.00 | 27.36 | 25.00 | 27.34 | +7.85% | 1.95 | 16.62% |
| 2025-08-12 | 24.34 | 25.60 | 24.26 | 25.35 | +4.28% | 1.17 | 10.62% |
| 2025-08-11 | 24.93 | 25.30 | 23.76 | 24.31 | -2.37% | 1.17 | 10.97% |
| 2025-08-08 | 24.18 | 25.10 | 24.10 | 24.90 | +2.68% | 0.88 | 8.15% |
| 2025-08-07 | 25.58 | 26.00 | 24.00 | 24.25 | -5.93% | 1.45 | 13.36% |
| 2025-08-06 | 25.03 | 26.07 | 24.66 | 25.78 | +2.67% | 1.27 | 11.43% |
| 2025-08-05 | 24.66 | 25.75 | 23.72 | 25.11 | +4.23% | 1.42 | 13.10% |
| 2025-08-04 | 23.63 | 24.57 | 23.63 | 24.09 | +1.52% | 0.70 | 6.62% |
| 2025-08-01 | 24.16 | 24.31 | 23.60 | 23.73 | -0.46% | 0.55 | 5.32% |
| 2025-07-31 | 22.88 | 24.80 | 22.56 | 23.84 | +5.72% | 1.65 | 15.62% |
| 2025-07-30 | 22.44 | 23.10 | 22.08 | 22.55 | +0.04% | 0.86 | 8.69% |
| 2025-07-29 | 22.31 | 22.64 | 22.00 | 22.54 | +1.08% | 0.36 | 3.71% |
| 2025-07-28 | 22.69 | 23.44 | 22.18 | 22.30 | -2.54% | 0.70 | 7.03% |
| 2025-07-25 | 20.89 | 23.00 | 20.82 | 22.88 | +9.68% | 1.46 | 15.06% |
| 2025-07-24 | 20.70 | 20.98 | 20.67 | 20.86 | +0.48% | 0.11 | 1.21% |