元琛科技 sh.688659
11.59
-1.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.79 | 12.21 | 11.38 | 11.59 | -1.53% | 0.54 | 2.91% |
| 2026-05-22 | 11.37 | 11.90 | 11.21 | 11.77 | +3.88% | 0.45 | 2.42% |
| 2026-05-21 | 11.77 | 12.00 | 11.21 | 11.33 | -4.15% | 0.42 | 2.26% |
| 2026-05-20 | 11.83 | 11.88 | 11.63 | 11.82 | -0.34% | 0.32 | 1.71% |
| 2026-05-19 | 11.85 | 12.04 | 11.68 | 11.86 | 0.00% | 0.45 | 2.38% |
| 2026-05-18 | 12.02 | 12.02 | 11.60 | 11.86 | -0.08% | 0.55 | 2.91% |
| 2026-05-15 | 11.91 | 12.10 | 11.75 | 11.87 | -0.75% | 0.48 | 2.51% |
| 2026-05-14 | 11.91 | 12.22 | 11.91 | 11.96 | +0.17% | 0.44 | 2.29% |
| 2026-05-13 | 12.20 | 12.25 | 11.20 | 11.94 | -0.08% | 0.50 | 2.64% |
| 2026-05-12 | 12.09 | 12.59 | 11.85 | 11.95 | -1.89% | 0.55 | 2.83% |
| 2026-05-11 | 12.17 | 12.22 | 11.85 | 12.18 | +0.83% | 0.50 | 2.57% |
| 2026-05-08 | 11.65 | 12.18 | 11.65 | 12.08 | +2.03% | 0.56 | 2.90% |
| 2026-05-07 | 11.94 | 12.12 | 11.59 | 11.84 | -0.84% | 0.67 | 3.54% |
| 2026-05-06 | 11.53 | 12.05 | 11.53 | 11.94 | +3.56% | 1.07 | 5.63% |
| 2026-04-30 | 11.11 | 11.74 | 11.11 | 11.53 | +2.49% | 0.76 | 4.12% |
| 2026-04-29 | 10.87 | 11.33 | 10.84 | 11.25 | +3.40% | 0.53 | 2.97% |
| 2026-04-28 | 10.77 | 11.01 | 10.68 | 10.88 | +0.55% | 0.59 | 3.36% |
| 2026-04-27 | 10.19 | 10.90 | 10.15 | 10.82 | +7.77% | 0.65 | 3.85% |
| 2026-04-24 | 9.68 | 10.06 | 9.63 | 10.04 | +3.29% | 0.23 | 1.43% |
| 2026-04-23 | 9.91 | 9.95 | 9.66 | 9.72 | -2.31% | 0.16 | 1.03% |