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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.20 | 9.54 | 9.20 | 9.40 | +1.73% | 0.28 | 1.89% |
| 2025-12-17 | 9.21 | 9.31 | 9.08 | 9.24 | +0.76% | 0.28 | 1.91% |
| 2025-12-16 | 9.33 | 9.37 | 9.09 | 9.17 | -1.93% | 0.23 | 1.59% |
| 2025-12-15 | 9.31 | 9.43 | 9.11 | 9.35 | +0.86% | 0.31 | 2.08% |
| 2025-12-12 | 9.49 | 9.53 | 9.12 | 9.27 | -1.07% | 0.26 | 1.71% |
| 2025-12-11 | 9.63 | 9.70 | 9.31 | 9.37 | -2.90% | 0.35 | 2.29% |
| 2025-12-10 | 9.92 | 9.96 | 9.65 | 9.65 | -2.53% | 0.26 | 1.67% |
| 2025-12-09 | 9.98 | 10.07 | 9.88 | 9.90 | -1.49% | 0.17 | 1.09% |
| 2025-12-08 | 9.91 | 10.11 | 9.91 | 10.05 | +1.52% | 0.25 | 1.55% |
| 2025-12-05 | 9.66 | 9.91 | 9.51 | 9.90 | +2.59% | 0.27 | 1.75% |
| 2025-12-04 | 9.84 | 9.93 | 9.62 | 9.65 | -2.43% | 0.28 | 1.77% |
| 2025-12-03 | 10.02 | 10.17 | 9.79 | 9.89 | -0.80% | 0.23 | 1.46% |
| 2025-12-02 | 10.10 | 10.10 | 9.83 | 9.97 | -0.80% | 0.26 | 1.65% |
| 2025-12-01 | 10.13 | 10.30 | 10.00 | 10.05 | -0.99% | 0.28 | 1.72% |
| 2025-11-28 | 9.99 | 10.17 | 9.87 | 10.15 | +2.53% | 0.24 | 1.50% |
| 2025-11-27 | 9.77 | 10.01 | 9.75 | 9.90 | +1.33% | 0.26 | 1.65% |
| 2025-11-26 | 10.00 | 10.13 | 9.72 | 9.77 | -1.71% | 0.26 | 1.67% |
| 2025-11-25 | 9.83 | 10.12 | 9.83 | 9.94 | +1.74% | 0.31 | 1.95% |
| 2025-11-24 | 9.78 | 9.88 | 9.60 | 9.77 | +1.66% | 0.36 | 2.30% |
| 2025-11-21 | 10.27 | 10.44 | 9.54 | 9.61 | -6.97% | 0.59 | 3.75% |