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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.87 | 10.09 | 9.87 | 9.95 | -0.50% | 0.18 | 1.10% |
| 2026-04-21 | 9.90 | 10.09 | 9.86 | 10.00 | +0.40% | 0.27 | 1.71% |
| 2026-04-20 | 9.92 | 9.99 | 9.80 | 9.96 | +0.40% | 0.19 | 1.21% |
| 2026-04-17 | 9.98 | 10.05 | 9.74 | 9.92 | -0.90% | 0.26 | 1.63% |
| 2026-04-16 | 9.78 | 10.18 | 9.60 | 10.01 | +3.73% | 0.30 | 1.90% |
| 2026-04-15 | 9.73 | 9.84 | 9.60 | 9.65 | -0.52% | 0.17 | 1.10% |
| 2026-04-14 | 9.95 | 9.95 | 9.53 | 9.70 | -0.72% | 0.26 | 1.67% |
| 2026-04-13 | 9.80 | 9.88 | 9.58 | 9.77 | -1.11% | 0.25 | 1.60% |
| 2026-04-10 | 9.74 | 10.05 | 9.73 | 9.88 | +2.07% | 0.28 | 1.79% |
| 2026-04-09 | 10.06 | 10.06 | 9.68 | 9.68 | -3.49% | 0.29 | 1.81% |
| 2026-04-08 | 9.81 | 10.04 | 9.72 | 10.03 | +5.14% | 0.28 | 1.79% |
| 2026-04-07 | 9.15 | 9.55 | 9.01 | 9.54 | +4.26% | 0.38 | 2.53% |
| 2026-04-03 | 9.65 | 9.65 | 9.04 | 9.15 | -4.59% | 0.23 | 1.53% |
| 2026-04-02 | 9.85 | 9.92 | 9.45 | 9.59 | -2.04% | 0.27 | 1.74% |
| 2026-04-01 | 9.91 | 9.98 | 9.73 | 9.79 | +0.93% | 0.21 | 1.34% |
| 2026-03-31 | 9.93 | 10.08 | 9.61 | 9.70 | -1.52% | 0.33 | 2.07% |
| 2026-03-30 | 9.84 | 9.92 | 9.65 | 9.85 | -0.51% | 0.39 | 2.46% |
| 2026-03-27 | 9.50 | 9.95 | 9.45 | 9.90 | +2.27% | 0.28 | 1.80% |
| 2026-03-26 | 9.84 | 9.98 | 9.52 | 9.68 | -2.02% | 0.29 | 1.88% |
| 2026-03-25 | 9.67 | 9.97 | 9.63 | 9.88 | +2.60% | 0.39 | 2.47% |