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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.77 | 10.78 | 10.50 | 10.67 | -0.93% | 0.32 | 1.90% |
| 2025-10-22 | 10.82 | 10.88 | 10.65 | 10.77 | -0.37% | 0.29 | 1.66% |
| 2025-10-21 | 10.58 | 10.84 | 10.54 | 10.81 | +2.08% | 0.29 | 1.66% |
| 2025-10-20 | 10.34 | 10.61 | 10.34 | 10.59 | +3.02% | 0.28 | 1.66% |
| 2025-10-17 | 10.53 | 10.55 | 10.25 | 10.28 | -2.10% | 0.21 | 1.28% |
| 2025-10-16 | 10.62 | 10.67 | 10.44 | 10.50 | -1.22% | 0.26 | 1.54% |
| 2025-10-15 | 10.59 | 10.75 | 10.43 | 10.63 | +0.38% | 0.29 | 1.70% |
| 2025-10-14 | 10.99 | 11.00 | 10.51 | 10.59 | -1.85% | 0.36 | 2.08% |
| 2025-10-13 | 10.56 | 10.85 | 10.02 | 10.79 | +0.56% | 0.45 | 2.63% |
| 2025-10-10 | 10.63 | 10.88 | 10.50 | 10.73 | +0.47% | 0.37 | 2.14% |
| 2025-10-09 | 10.71 | 10.96 | 10.64 | 10.68 | -0.28% | 0.32 | 1.87% |
| 2025-09-30 | 10.66 | 10.81 | 10.52 | 10.71 | +1.52% | 0.33 | 1.93% |
| 2025-09-29 | 10.35 | 10.68 | 10.12 | 10.55 | +2.43% | 0.40 | 2.41% |
| 2025-09-26 | 10.37 | 10.54 | 10.17 | 10.30 | -0.19% | 0.33 | 1.98% |
| 2025-09-25 | 10.50 | 10.63 | 10.31 | 10.32 | -1.43% | 0.35 | 2.07% |
| 2025-09-24 | 10.24 | 10.47 | 10.01 | 10.47 | +2.55% | 0.37 | 2.21% |
| 2025-09-23 | 10.58 | 10.58 | 9.79 | 10.21 | -3.04% | 0.49 | 3.05% |
| 2025-09-22 | 10.62 | 10.66 | 10.32 | 10.53 | -0.19% | 0.32 | 1.93% |
| 2025-09-19 | 10.71 | 10.71 | 10.43 | 10.55 | -1.03% | 0.32 | 1.90% |
| 2025-09-18 | 10.81 | 10.90 | 10.51 | 10.66 | -1.20% | 0.49 | 2.83% |