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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.30 | 9.65 | 8.92 | 9.63 | +7.36% | 0.44 | 2.96% |
| 2026-03-23 | 9.58 | 9.69 | 8.74 | 8.97 | -7.62% | 0.46 | 3.09% |
| 2026-03-20 | 10.30 | 10.38 | 9.65 | 9.71 | -5.45% | 0.44 | 2.79% |
| 2026-03-19 | 10.56 | 10.64 | 10.21 | 10.27 | -3.57% | 0.25 | 1.50% |
| 2026-03-18 | 10.50 | 10.66 | 10.31 | 10.65 | +2.11% | 0.21 | 1.23% |
| 2026-03-17 | 10.79 | 10.88 | 10.43 | 10.43 | -3.16% | 0.26 | 1.52% |
| 2026-03-16 | 10.73 | 10.91 | 10.59 | 10.77 | -0.19% | 0.25 | 1.44% |
| 2026-03-13 | 10.90 | 11.06 | 10.76 | 10.79 | -0.64% | 0.22 | 1.24% |
| 2026-03-12 | 10.99 | 11.08 | 10.79 | 10.86 | -0.73% | 0.30 | 1.72% |
| 2026-03-11 | 11.06 | 11.23 | 10.91 | 10.94 | -1.35% | 0.26 | 1.44% |
| 2026-03-10 | 10.75 | 11.16 | 10.74 | 11.09 | +4.13% | 0.30 | 1.69% |
| 2026-03-09 | 10.57 | 10.76 | 10.40 | 10.65 | -1.48% | 0.31 | 1.81% |
| 2026-03-06 | 10.32 | 10.81 | 10.32 | 10.81 | +3.94% | 0.30 | 1.78% |
| 2026-03-05 | 10.30 | 10.69 | 10.30 | 10.40 | +2.06% | 0.27 | 1.64% |
| 2026-03-04 | 10.33 | 10.49 | 10.11 | 10.19 | -2.30% | 0.28 | 1.73% |
| 2026-03-03 | 10.74 | 10.88 | 10.39 | 10.43 | -2.43% | 0.40 | 2.35% |
| 2026-03-02 | 11.07 | 11.14 | 10.61 | 10.69 | -4.21% | 0.36 | 2.05% |
| 2026-02-27 | 11.24 | 11.24 | 10.92 | 11.16 | -0.62% | 0.33 | 1.86% |
| 2026-02-26 | 11.18 | 11.27 | 11.13 | 11.23 | +0.54% | 0.24 | 1.37% |
| 2026-02-25 | 11.21 | 11.39 | 11.12 | 11.17 | -0.36% | 0.30 | 1.67% |