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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.09 | 9.14 | 9.00 | 9.03 | -0.66% | 0.25 | 1.74% |
| 2025-07-22 | 9.28 | 9.28 | 9.05 | 9.09 | -0.87% | 0.25 | 1.73% |
| 2025-07-21 | 9.36 | 9.36 | 9.12 | 9.17 | +0.77% | 0.32 | 2.18% |
| 2025-07-18 | 8.95 | 9.11 | 8.90 | 9.10 | +1.79% | 0.23 | 1.63% |
| 2025-07-17 | 8.91 | 8.98 | 8.81 | 8.94 | +0.90% | 0.21 | 1.50% |
| 2025-07-16 | 8.78 | 8.91 | 8.77 | 8.86 | +0.91% | 0.17 | 1.24% |
| 2025-07-15 | 8.86 | 8.88 | 8.60 | 8.78 | -0.90% | 0.25 | 1.81% |
| 2025-07-14 | 8.83 | 8.90 | 8.72 | 8.86 | +0.80% | 0.34 | 2.42% |
| 2025-07-11 | 8.81 | 8.85 | 8.66 | 8.79 | -0.23% | 0.20 | 1.41% |
| 2025-07-10 | 8.81 | 8.83 | 8.67 | 8.81 | +0.11% | 0.20 | 1.44% |
| 2025-07-09 | 8.82 | 8.89 | 8.73 | 8.80 | -0.34% | 0.21 | 1.51% |
| 2025-07-08 | 8.77 | 8.85 | 8.71 | 8.83 | +0.91% | 0.20 | 1.44% |
| 2025-07-07 | 8.55 | 8.77 | 8.55 | 8.75 | +1.39% | 0.22 | 1.57% |
| 2025-07-04 | 8.86 | 8.86 | 8.52 | 8.63 | -2.27% | 0.23 | 1.66% |
| 2025-07-03 | 8.84 | 8.86 | 8.70 | 8.83 | +0.34% | 0.25 | 1.81% |
| 2025-07-02 | 8.74 | 8.82 | 8.60 | 8.80 | +1.15% | 0.25 | 1.83% |
| 2025-07-01 | 8.77 | 8.85 | 8.63 | 8.70 | -0.34% | 0.28 | 2.04% |
| 2025-06-30 | 8.55 | 8.80 | 8.46 | 8.73 | +3.19% | 0.31 | 2.21% |
| 2025-06-27 | 8.44 | 8.56 | 8.33 | 8.46 | +0.71% | 0.28 | 2.11% |
| 2025-06-26 | 8.47 | 8.58 | 8.31 | 8.40 | -1.06% | 0.32 | 2.35% |