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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.11 | 10.47 | 10.11 | 10.42 | +2.16% | 0.29 | 1.73% |
| 2026-01-16 | 10.15 | 10.22 | 10.01 | 10.20 | +1.09% | 0.23 | 1.39% |
| 2026-01-15 | 10.00 | 10.15 | 9.92 | 10.09 | +0.50% | 0.21 | 1.34% |
| 2026-01-14 | 10.06 | 10.25 | 9.83 | 10.04 | -0.20% | 0.33 | 2.04% |
| 2026-01-13 | 10.01 | 10.15 | 9.86 | 10.06 | +0.60% | 0.30 | 1.89% |
| 2026-01-12 | 9.89 | 10.01 | 9.73 | 10.00 | +1.63% | 0.30 | 1.90% |
| 2026-01-09 | 9.73 | 9.84 | 9.62 | 9.84 | +1.55% | 0.27 | 1.74% |
| 2026-01-08 | 9.48 | 9.71 | 9.47 | 9.69 | +2.11% | 0.25 | 1.59% |
| 2026-01-07 | 9.60 | 9.64 | 9.47 | 9.49 | -1.15% | 0.26 | 1.70% |
| 2026-01-06 | 9.67 | 9.77 | 9.59 | 9.60 | 0.00% | 0.23 | 1.52% |
| 2026-01-05 | 9.49 | 9.69 | 9.41 | 9.60 | +1.59% | 0.22 | 1.45% |
| 2025-12-31 | 9.41 | 9.57 | 9.31 | 9.45 | 0.00% | 0.20 | 1.34% |
| 2025-12-30 | 9.53 | 9.65 | 9.43 | 9.45 | -1.36% | 0.16 | 1.09% |
| 2025-12-29 | 9.53 | 9.62 | 9.44 | 9.58 | +0.95% | 0.21 | 1.40% |
| 2025-12-26 | 9.58 | 9.67 | 9.46 | 9.49 | -0.94% | 0.24 | 1.57% |
| 2025-12-25 | 9.62 | 9.65 | 9.46 | 9.58 | +0.74% | 0.24 | 1.58% |
| 2025-12-24 | 9.33 | 9.58 | 9.33 | 9.51 | +1.06% | 0.17 | 1.15% |
| 2025-12-23 | 9.50 | 9.52 | 9.28 | 9.41 | -0.95% | 0.29 | 1.94% |
| 2025-12-22 | 9.64 | 9.70 | 9.47 | 9.50 | -0.84% | 0.25 | 1.62% |
| 2025-12-19 | 9.44 | 9.65 | 9.40 | 9.58 | +1.91% | 0.17 | 1.15% |