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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.81 | 11.01 | 10.75 | 10.79 | +0.09% | 0.38 | 2.20% |
| 2025-09-16 | 10.66 | 10.84 | 10.52 | 10.78 | +1.13% | 0.36 | 2.13% |
| 2025-09-15 | 10.83 | 10.92 | 10.61 | 10.66 | -1.57% | 0.37 | 2.13% |
| 2025-09-12 | 11.09 | 11.10 | 10.79 | 10.83 | -2.26% | 0.43 | 2.45% |
| 2025-09-11 | 10.85 | 11.11 | 10.74 | 11.08 | +1.47% | 0.50 | 2.86% |
| 2025-09-10 | 10.97 | 11.10 | 10.82 | 10.92 | +0.55% | 0.43 | 2.44% |
| 2025-09-09 | 11.12 | 11.24 | 10.79 | 10.86 | -3.38% | 0.79 | 4.48% |
| 2025-09-08 | 10.75 | 11.30 | 10.68 | 11.24 | +5.54% | 1.04 | 5.90% |
| 2025-09-05 | 10.54 | 10.70 | 10.38 | 10.65 | +2.40% | 0.45 | 2.64% |
| 2025-09-04 | 10.36 | 10.73 | 10.27 | 10.40 | +0.68% | 0.69 | 4.10% |
| 2025-09-03 | 10.39 | 10.71 | 10.22 | 10.33 | -0.39% | 0.53 | 3.15% |
| 2025-09-02 | 10.59 | 10.63 | 9.98 | 10.37 | -1.52% | 0.67 | 4.07% |
| 2025-09-01 | 10.61 | 10.83 | 10.48 | 10.53 | -0.19% | 0.54 | 3.18% |
| 2025-08-29 | 10.68 | 10.68 | 10.42 | 10.55 | -0.94% | 0.48 | 2.85% |
| 2025-08-28 | 10.42 | 10.80 | 10.20 | 10.65 | +1.33% | 0.81 | 4.80% |
| 2025-08-27 | 11.26 | 11.26 | 10.51 | 10.51 | -6.41% | 1.01 | 5.83% |
| 2025-08-26 | 11.08 | 11.59 | 10.91 | 11.23 | +2.46% | 1.23 | 6.78% |
| 2025-08-25 | 11.00 | 11.11 | 10.88 | 10.96 | +0.09% | 0.66 | 3.74% |
| 2025-08-22 | 10.94 | 11.02 | 10.70 | 10.95 | +0.09% | 0.51 | 2.95% |
| 2025-08-21 | 10.70 | 11.03 | 10.63 | 10.94 | +1.96% | 0.78 | 4.49% |