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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.60 | 8.76 | 8.44 | 8.49 | -0.59% | 0.43 | 3.14% |
| 2025-06-24 | 8.22 | 8.57 | 8.12 | 8.54 | +4.91% | 0.34 | 2.50% |
| 2025-06-23 | 7.90 | 8.15 | 7.86 | 8.14 | +2.52% | 0.19 | 1.44% |
| 2025-06-20 | 7.85 | 8.09 | 7.85 | 7.94 | +0.76% | 0.22 | 1.74% |
| 2025-06-19 | 8.07 | 8.13 | 7.84 | 7.88 | -2.11% | 0.20 | 1.60% |
| 2025-06-18 | 8.09 | 8.20 | 7.93 | 8.05 | -0.86% | 0.18 | 1.37% |
| 2025-06-17 | 8.14 | 8.21 | 8.06 | 8.12 | +0.25% | 0.18 | 1.38% |
| 2025-06-16 | 7.95 | 8.22 | 7.83 | 8.10 | +1.89% | 0.20 | 1.55% |
| 2025-06-13 | 8.15 | 8.15 | 7.91 | 7.95 | -2.21% | 0.27 | 2.11% |
| 2025-06-12 | 8.24 | 8.24 | 8.07 | 8.13 | -0.97% | 0.14 | 1.06% |
| 2025-06-11 | 8.17 | 8.26 | 8.14 | 8.21 | +0.98% | 0.14 | 1.10% |
| 2025-06-10 | 8.24 | 8.35 | 8.06 | 8.13 | -1.69% | 0.24 | 1.80% |
| 2025-06-09 | 8.07 | 8.35 | 8.06 | 8.27 | +2.48% | 0.20 | 1.50% |
| 2025-06-06 | 7.97 | 8.09 | 7.90 | 8.07 | +1.51% | 0.22 | 1.74% |
| 2025-06-05 | 8.00 | 8.11 | 7.95 | 7.95 | -1.36% | 0.20 | 1.55% |
| 2025-06-04 | 8.10 | 8.16 | 7.99 | 8.06 | +0.50% | 0.20 | 1.59% |
| 2025-06-03 | 7.90 | 8.09 | 7.80 | 8.02 | +2.43% | 0.21 | 1.64% |
| 2025-05-30 | 8.05 | 8.10 | 7.80 | 7.83 | -1.51% | 0.17 | 1.33% |
| 2025-05-29 | 7.90 | 8.01 | 7.85 | 7.95 | +0.63% | 0.17 | 1.37% |
| 2025-05-28 | 7.94 | 8.14 | 7.82 | 7.90 | -0.38% | 0.23 | 1.83% |