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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.83 | 10.83 | 10.57 | 10.73 | -0.74% | 0.60 | 3.49% |
| 2025-08-19 | 10.83 | 10.94 | 10.69 | 10.81 | -0.18% | 0.60 | 3.46% |
| 2025-08-18 | 10.99 | 11.04 | 10.78 | 10.83 | +0.28% | 0.65 | 3.74% |
| 2025-08-15 | 10.46 | 10.90 | 10.42 | 10.80 | +2.86% | 0.72 | 4.17% |
| 2025-08-14 | 11.16 | 11.18 | 10.46 | 10.50 | -5.91% | 0.93 | 5.41% |
| 2025-08-13 | 11.00 | 11.22 | 10.88 | 11.16 | +1.73% | 1.09 | 6.18% |
| 2025-08-12 | 11.22 | 11.29 | 10.80 | 10.97 | -2.23% | 1.08 | 6.16% |
| 2025-08-11 | 11.20 | 11.22 | 10.75 | 11.22 | +0.99% | 1.52 | 8.64% |
| 2025-08-08 | 11.07 | 11.58 | 10.95 | 11.11 | -0.18% | 1.59 | 8.84% |
| 2025-08-07 | 11.60 | 11.60 | 11.11 | 11.13 | -7.86% | 2.14 | 11.85% |
| 2025-08-06 | 11.94 | 12.87 | 10.81 | 12.08 | +4.77% | 3.43 | 18.85% |
| 2025-08-05 | 10.00 | 11.53 | 9.72 | 11.53 | +19.98% | 1.41 | 7.97% |
| 2025-08-04 | 9.43 | 9.65 | 9.29 | 9.61 | +2.23% | 0.35 | 2.27% |
| 2025-08-01 | 9.31 | 9.47 | 9.21 | 9.40 | +1.62% | 0.35 | 2.31% |
| 2025-07-31 | 9.36 | 9.48 | 9.18 | 9.25 | -1.39% | 0.32 | 2.15% |
| 2025-07-30 | 9.59 | 9.59 | 9.28 | 9.38 | -1.47% | 0.28 | 1.86% |
| 2025-07-29 | 9.58 | 9.75 | 9.45 | 9.52 | -0.63% | 0.32 | 2.12% |
| 2025-07-28 | 9.38 | 9.58 | 9.21 | 9.58 | +2.57% | 0.36 | 2.36% |
| 2025-07-25 | 9.33 | 9.36 | 9.15 | 9.34 | +1.52% | 0.21 | 1.39% |
| 2025-07-24 | 9.07 | 9.26 | 9.02 | 9.20 | +1.88% | 0.24 | 1.64% |