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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.80 | 7.98 | 7.69 | 7.93 | +1.67% | 0.19 | 1.54% |
| 2025-05-26 | 7.72 | 7.84 | 7.68 | 7.80 | +1.56% | 0.14 | 1.14% |
| 2025-05-23 | 7.75 | 7.95 | 7.61 | 7.68 | -0.39% | 0.25 | 2.03% |
| 2025-05-22 | 7.77 | 8.01 | 7.66 | 7.71 | -1.03% | 0.23 | 1.85% |
| 2025-05-21 | 8.05 | 8.05 | 7.79 | 7.79 | -3.23% | 0.23 | 1.83% |
| 2025-05-20 | 7.87 | 8.05 | 7.83 | 8.05 | +2.42% | 0.17 | 1.31% |
| 2025-05-19 | 7.85 | 7.93 | 7.67 | 7.86 | +1.29% | 0.15 | 1.20% |
| 2025-05-16 | 7.66 | 7.81 | 7.66 | 7.76 | +0.52% | 0.13 | 1.07% |
| 2025-05-15 | 7.70 | 7.79 | 7.57 | 7.72 | +0.78% | 0.21 | 1.73% |
| 2025-05-14 | 7.70 | 7.78 | 7.62 | 7.66 | -0.78% | 0.18 | 1.48% |
| 2025-05-13 | 7.87 | 7.94 | 7.69 | 7.72 | -0.64% | 0.20 | 1.58% |
| 2025-05-12 | 7.68 | 7.84 | 7.63 | 7.77 | +2.91% | 0.32 | 2.61% |
| 2025-05-09 | 7.69 | 7.69 | 7.53 | 7.55 | -1.18% | 0.18 | 1.49% |
| 2025-05-08 | 7.48 | 7.70 | 7.48 | 7.64 | +0.92% | 0.20 | 1.64% |
| 2025-05-07 | 7.54 | 7.68 | 7.47 | 7.57 | +0.93% | 0.25 | 2.03% |
| 2025-05-06 | 7.18 | 7.55 | 7.18 | 7.50 | +4.60% | 0.31 | 2.57% |