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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.51 | 10.79 | 10.20 | 10.33 | -1.34% | 0.46 | 2.76% |
| 2025-11-19 | 11.11 | 11.20 | 10.47 | 10.47 | -5.76% | 0.55 | 3.19% |
| 2025-11-18 | 11.51 | 11.51 | 11.00 | 11.11 | -3.56% | 0.48 | 2.70% |
| 2025-11-17 | 11.62 | 11.87 | 11.38 | 11.52 | -0.78% | 0.74 | 3.99% |
| 2025-11-14 | 11.10 | 11.72 | 10.99 | 11.61 | +4.88% | 0.92 | 5.02% |
| 2025-11-13 | 10.88 | 11.17 | 10.78 | 11.07 | +2.03% | 0.40 | 2.29% |
| 2025-11-12 | 10.87 | 10.95 | 10.72 | 10.85 | 0.00% | 0.29 | 1.66% |
| 2025-11-11 | 10.72 | 10.91 | 10.71 | 10.85 | +0.93% | 0.28 | 1.59% |
| 2025-11-10 | 10.94 | 10.95 | 10.67 | 10.75 | +0.28% | 0.30 | 1.73% |
| 2025-11-07 | 10.78 | 10.82 | 10.64 | 10.72 | -1.02% | 0.22 | 1.29% |
| 2025-11-06 | 10.72 | 10.86 | 10.62 | 10.83 | +1.12% | 0.26 | 1.51% |
| 2025-11-05 | 10.63 | 10.80 | 10.55 | 10.71 | 0.00% | 0.31 | 1.83% |
| 2025-11-04 | 10.78 | 10.84 | 10.63 | 10.71 | -0.65% | 0.32 | 1.88% |
| 2025-11-03 | 10.89 | 10.91 | 10.67 | 10.78 | -1.28% | 0.39 | 2.24% |
| 2025-10-31 | 10.60 | 11.09 | 10.50 | 10.92 | +1.20% | 0.49 | 2.84% |
| 2025-10-30 | 10.88 | 10.90 | 10.70 | 10.79 | -0.83% | 0.27 | 1.54% |
| 2025-10-29 | 11.15 | 11.16 | 10.85 | 10.88 | -1.89% | 0.32 | 1.83% |
| 2025-10-28 | 10.92 | 11.16 | 10.87 | 11.09 | +1.19% | 0.37 | 2.08% |
| 2025-10-27 | 10.94 | 11.05 | 10.78 | 10.96 | +0.64% | 0.36 | 2.06% |
| 2025-10-24 | 10.69 | 10.93 | 10.66 | 10.89 | +2.06% | 0.38 | 2.18% |