文灿股份

603348
🏛️ 中国 →
22.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 59.30 60.49 57.31 58.41 1.4M
2021-12-30 57.48 61.83 56.00 59.39 2.7M
2021-12-29 57.88 59.00 55.10 57.94 5.2M
2021-12-28 60.78 61.54 55.38 59.85 6.9M
2021-12-27 62.22 62.33 59.40 61.53 3.0M
2021-12-24 65.00 66.00 60.97 61.50 4.2M
2021-12-23 57.45 63.17 57.45 63.17 3.5M
2021-12-22 57.12 58.00 55.50 57.43 2.8M
2021-12-21 56.69 57.57 54.22 56.98 4.3M
2021-12-20 53.64 57.20 53.02 56.33 4.3M
2021-12-17 52.79 54.31 51.56 52.00 1.9M
2021-12-16 54.24 56.01 51.22 52.79 3.9M
2021-12-15 54.09 54.37 51.80 54.05 3.2M
2021-12-14 51.39 54.18 50.50 54.00 2.5M
2021-12-13 52.32 52.80 50.13 51.55 3.0M
2021-12-10 52.85 53.31 51.58 52.82 1.9M
2021-12-09 53.33 53.79 50.92 53.30 4.5M
2021-12-08 49.81 53.80 49.15 53.56 5.4M
2021-12-07 53.13 54.67 49.71 50.09 4.9M
2021-12-06 51.52 53.98 51.52 53.55 4.4M
2021-12-03 52.77 53.49 51.21 52.04 3.3M
2021-12-02 52.82 53.50 51.60 53.00 4.1M
2021-12-01 53.20 55.12 51.30 51.50 5.6M
2021-11-30 52.50 57.30 51.20 53.80 11.8M
2021-11-29 47.38 52.12 45.95 52.12 5.7M
2021-11-26 45.73 48.25 44.99 47.38 4.4M
2021-11-25 46.57 46.58 45.19 45.85 2.3M
2021-11-24 45.00 46.85 44.44 46.57 4.2M
2021-11-23 46.25 48.07 44.74 45.67 4.5M
2021-11-22 46.58 47.70 44.20 47.57 6.7M
2021-11-19 43.27 46.30 43.27 45.89 5.2M
2021-11-18 46.09 46.19 42.00 43.60 4.0M
2021-11-17 44.17 45.36 43.06 44.90 7.4M
2021-11-16 42.23 46.22 42.03 44.63 5.8M
2021-11-15 45.85 47.30 43.11 43.35 8.6M
2021-11-12 43.50 44.62 43.00 44.00 3.7M
2021-11-11 43.47 44.00 42.22 43.46 4.4M
2021-11-10 42.55 44.81 42.30 43.48 7.2M
2021-11-09 40.36 43.39 40.36 42.96 8.3M
2021-11-08 41.50 42.61 40.64 40.90 7.6M
2021-11-05 41.87 43.11 41.35 41.95 7.3M
2021-11-04 41.10 43.19 40.00 41.91 9.7M
2021-11-03 37.18 41.46 37.04 40.74 17.1M
2021-11-02 39.50 39.70 36.71 37.75 20.3M
2021-11-01 37.00 37.97 35.71 37.97 5.6M
2021-10-29 32.50 34.52 32.50 34.52 2.2M
2021-10-28 30.00 31.88 29.88 31.38 7.0M
2021-10-27 31.34 32.27 30.59 31.01 4.8M
2021-10-26 33.00 33.30 31.74 31.96 4.4M
2021-10-25 32.00 32.30 31.10 31.92 2.9M
2021-10-22 33.00 33.04 31.53 31.80 3.3M
2021-10-21 33.34 33.50 32.15 32.45 4.1M
2021-10-20 33.39 34.00 32.41 33.34 5.3M
2021-10-19 33.66 35.15 33.04 33.54 5.1M
2021-10-18 33.39 33.88 32.75 33.69 5.5M
2021-10-15 34.15 34.55 32.71 33.38 5.2M
2021-10-14 33.22 35.45 33.01 33.59 9.0M
2021-10-13 30.98 33.23 30.30 33.23 7.5M
2021-10-12 30.50 31.39 29.61 30.21 6.0M
2021-10-11 28.66 31.10 28.60 30.76 6.3M
2021-10-08 28.69 30.10 27.94 28.60 3.9M
2021-09-30 26.96 28.30 26.95 28.10 2.7M
2021-09-29 28.00 28.31 26.96 26.96 3.0M
2021-09-28 28.29 28.58 28.00 28.04 2.4M
2021-09-27 29.31 29.80 27.99 28.20 3.2M
2021-09-24 30.30 30.35 28.95 29.30 2.4M
2021-09-23 30.80 30.82 29.59 30.02 3.1M
2021-09-22 30.00 30.76 29.70 30.55 2.2M
2021-09-17 31.02 31.49 30.01 30.24 2.7M
2021-09-16 32.90 32.90 30.32 31.32 5.1M
2021-09-15 33.03 33.06 31.00 32.23 3.1M
2021-09-14 33.47 33.66 32.36 32.79 3.3M
2021-09-13 34.55 34.98 33.38 33.47 3.8M
2021-09-10 33.65 34.62 33.21 34.55 2.9M
2021-09-09 34.76 35.50 33.18 33.67 4.7M
2021-09-08 35.71 36.18 34.45 34.69 2.8M
2021-09-07 35.70 35.80 35.11 35.71 2.2M
2021-09-06 35.38 37.06 35.00 35.73 3.5M
2021-09-03 35.81 36.00 34.83 35.36 2.2M
2021-09-02 34.93 36.55 34.65 35.68 3.0M
2021-09-01 37.21 37.60 34.36 35.13 4.1M
2021-08-31 36.45 36.82 35.57 36.81 2.2M
2021-08-30 36.99 37.45 35.93 36.45 3.8M
2021-08-27 36.46 38.16 36.20 37.15 3.6M
2021-08-26 38.10 39.09 37.00 37.10 3.5M
2021-08-25 39.00 39.18 37.93 38.58 4.2M
2021-08-24 38.99 39.19 38.10 38.93 3.2M
2021-08-23 37.71 39.70 37.70 38.75 7.8M
2021-08-20 36.50 38.00 35.30 37.03 4.3M
2021-08-19 35.97 37.50 35.60 36.85 3.3M
2021-08-18 35.40 37.30 35.26 36.30 5.7M
2021-08-17 36.91 37.27 35.45 36.57 6.5M
2021-08-16 39.84 39.84 36.56 36.56 6.1M
2021-08-13 39.47 41.88 38.68 38.82 7.7M
2021-08-12 38.00 39.78 36.58 39.37 9.5M
2021-08-11 41.05 41.05 37.70 38.85 8.7M
2021-08-10 39.80 41.63 39.53 40.26 10.7M
2021-08-09 39.01 40.95 38.00 39.84 12.6M
2021-08-06 38.00 41.36 37.81 39.20 17.1M
2021-08-05 34.35 37.60 33.76 37.60 10.2M
2021-08-04 31.29 34.58 31.03 34.18 9.1M
2021-08-03 31.21 31.97 30.28 31.49 5.1M
2021-08-02 32.59 32.86 30.80 31.18 4.7M
2021-07-30 31.58 32.22 31.01 31.77 3.5M
2021-07-29 30.30 31.65 29.81 31.40 4.4M
2021-07-28 31.00 31.47 29.50 29.79 5.6M
2021-07-27 31.92 33.25 30.85 31.50 5.8M
2021-07-26 32.65 33.25 30.50 31.82 4.9M
2021-07-23 31.80 33.43 31.31 32.45 6.1M
2021-07-22 32.20 32.36 31.09 32.07 5.1M
2021-07-21 32.09 32.20 31.50 32.17 4.5M
2021-07-20 30.98 32.15 30.50 31.85 5.0M
2021-07-19 30.60 31.71 29.71 31.25 5.7M
2021-07-16 29.19 31.31 29.07 30.80 6.9M
2021-07-15 30.44 30.49 28.50 29.22 8.2M
2021-07-14 31.20 31.30 30.01 30.44 4.9M
2021-07-13 32.20 32.39 30.50 31.30 7.9M
2021-07-12 32.44 32.77 30.96 32.13 6.7M
2021-07-09 32.39 33.16 30.50 31.81 5.0M
2021-07-08 32.06 32.98 31.56 32.60 5.1M
2021-07-07 32.33 32.49 30.55 31.50 5.8M
2021-07-06 32.41 33.49 31.45 31.96 7.2M
2021-07-05 33.09 33.83 30.41 31.55 11.3M
2021-07-02 33.88 34.05 32.32 33.35 3.7M
2021-07-01 34.90 34.90 33.58 33.78 3.4M
2021-06-30 35.89 36.20 34.35 35.00 7.4M
2021-06-29 35.40 37.25 35.11 36.30 8.0M
2021-06-28 33.00 35.88 32.71 35.36 10.5M
2021-06-25 33.13 33.35 32.06 33.15 5.3M
2021-06-24 33.97 34.50 32.93 33.06 5.6M
2021-06-23 34.27 35.24 32.00 33.66 12.5M
2021-06-22 35.10 35.26 33.68 34.21 12.3M
2021-06-21 31.00 34.28 30.70 34.28 5.6M
2021-06-18 30.18 31.50 29.59 31.16 6.8M
2021-06-17 30.50 31.51 29.70 30.28 4.3M
2021-06-16 31.63 32.14 29.70 30.49 6.7M
2021-06-15 29.79 31.20 29.54 30.52 5.9M
2021-06-11 31.51 31.96 29.80 30.03 6.8M
2021-06-10 32.51 32.57 31.68 32.00 4.7M
2021-06-09 31.61 33.09 30.52 32.66 7.3M
2021-06-08 30.85 32.88 30.85 31.88 8.3M
2021-06-07 29.66 31.39 29.30 30.73 8.3M
2021-06-04 29.80 30.60 28.93 29.68 9.8M
2021-06-03 31.22 31.50 29.23 29.43 9.2M
2021-06-02 32.77 34.25 30.25 30.59 15.1M
2021-06-01 34.00 34.34 32.56 33.00 20.8M
2021-05-31 30.15 31.92 30.15 31.92 5.2M
2021-05-28 26.10 29.02 25.91 29.02 13.1M
2021-05-27 25.41 26.49 25.21 26.38 6.3M
2021-05-26 24.94 25.50 24.57 24.91 3.0M
2021-05-25 24.82 25.19 24.40 25.00 4.9M
2021-05-24 23.32 25.48 22.92 24.97 8.9M
2021-05-21 22.91 23.47 22.64 23.30 2.7M
2021-05-20 23.26 23.47 22.90 22.92 4.3M
2021-05-19 22.90 23.60 22.34 23.27 6.3M
2021-05-18 23.10 23.10 22.40 22.94 5.0M
2021-05-17 23.63 24.13 22.80 23.02 8.6M
2021-05-14 24.60 24.85 23.75 23.98 4.5M
2021-05-13 24.32 24.59 23.25 23.65 4.7M
2021-05-12 24.20 24.90 23.71 24.49 4.5M
2021-05-11 24.38 24.90 24.00 24.24 4.8M
2021-05-10 24.33 25.39 23.90 24.25 3.7M
2021-05-07 26.21 26.21 24.63 24.70 4.6M
2021-05-06 26.63 26.90 25.92 26.19 3.7M
2021-04-30 26.53 27.28 26.10 26.61 6.5M
2021-04-29 27.18 27.67 26.38 26.47 6.5M
2021-04-28 26.10 27.77 25.51 27.43 10.3M
2021-04-27 27.84 28.76 27.78 28.34 4.8M
2021-04-26 27.82 28.80 27.02 27.84 6.1M
2021-04-23 27.90 28.39 27.49 28.10 4.3M
2021-04-22 27.79 28.38 27.62 28.18 6.7M
2021-04-21 27.96 28.56 26.87 28.24 7.3M
2021-04-20 28.99 29.21 27.90 28.12 12.2M
2021-04-19 25.90 28.46 25.87 28.46 12.5M
2021-04-16 25.00 26.56 24.60 25.87 8.6M
2021-04-15 24.37 24.99 24.04 24.86 5.7M
2021-04-14 23.39 24.58 23.10 24.39 8.3M
2021-04-13 23.13 23.85 22.52 23.58 7.3M
2021-04-12 23.94 24.17 23.10 23.37 8.1M
2021-04-09 23.73 24.28 22.68 23.96 12.6M
2021-04-08 21.80 23.64 21.56 23.64 10.4M
2021-04-07 21.62 21.62 20.95 21.49 2.3M
2021-04-06 21.63 21.68 21.05 21.28 2.5M
2021-04-02 21.81 21.97 21.52 21.56 2.8M
2021-04-01 21.58 21.89 21.22 21.80 3.3M
2021-03-31 21.57 21.88 21.44 21.62 2.0M
2021-03-30 21.71 21.99 21.55 21.66 2.0M
2021-03-29 21.90 22.14 20.94 22.10 5.0M
2021-03-26 22.54 22.54 21.73 21.97 2.9M
2021-03-25 21.94 22.66 21.72 22.00 5.1M
2021-03-24 21.60 22.07 21.41 21.98 3.5M
2021-03-23 21.61 21.93 21.33 21.74 3.3M
2021-03-22 21.33 21.65 21.22 21.61 2.9M
2021-03-19 20.91 21.68 20.70 21.32 2.8M
2021-03-18 21.00 21.54 20.91 21.08 2.9M
2021-03-17 21.12 21.49 20.76 21.09 3.3M
2021-03-16 21.48 21.65 20.90 21.10 3.3M
2021-03-15 20.88 22.20 20.58 21.48 6.3M
2021-03-12 20.51 21.20 20.35 20.78 5.5M
2021-03-11 21.01 21.23 20.08 20.58 10.3M
2021-03-10 22.70 22.71 20.71 20.95 7.3M
2021-03-09 23.86 23.91 21.90 22.06 7.6M
2021-03-08 25.12 25.64 23.61 23.68 5.4M
2021-03-05 24.42 25.55 24.31 25.15 4.2M
2021-03-04 25.37 25.38 24.33 24.61 4.5M
2021-03-03 24.88 25.68 24.73 25.00 4.1M
2021-03-02 24.90 25.68 24.15 25.00 6.2M
2021-03-01 23.49 24.62 23.35 24.53 4.8M
2021-02-26 23.41 23.80 23.00 23.20 2.7M
2021-02-25 24.23 24.27 23.64 23.76 2.5M
2021-02-24 24.52 24.82 23.80 24.02 3.7M
2021-02-23 25.08 25.27 24.28 24.59 3.5M
2021-02-22 24.90 25.92 24.74 25.10 5.2M
2021-02-19 23.87 25.10 23.31 24.73 5.1M
2021-02-18 23.79 24.96 23.55 24.16 5.5M
2021-02-10 23.85 24.77 23.20 23.40 4.6M
2021-02-09 24.17 25.19 23.50 23.60 4.1M
2021-02-08 22.55 24.44 22.50 24.18 3.5M
2021-02-05 24.35 24.55 22.68 22.80 3.5M
2021-02-04 24.28 24.42 23.54 24.17 2.6M
2021-02-03 24.93 25.20 24.02 24.21 2.9M
2021-02-02 25.82 25.82 24.77 24.97 3.6M
2021-02-01 25.16 25.85 24.59 25.82 3.8M
2021-01-29 26.00 26.40 24.70 25.74 4.0M
2021-01-28 25.90 26.43 25.20 25.62 3.3M
2021-01-27 26.60 26.97 25.59 26.00 2.6M
2021-01-26 26.66 27.07 26.21 26.78 2.7M
2021-01-25 26.78 27.09 25.74 26.61 3.6M
2021-01-22 26.81 27.29 26.45 27.14 3.4M
2021-01-21 26.92 27.52 26.58 27.03 4.3M
2021-01-20 25.56 27.37 25.56 27.01 6.0M
2021-01-19 24.22 26.39 24.22 25.80 6.3M
2021-01-18 24.16 24.86 23.72 24.67 3.0M
2021-01-15 23.51 24.34 23.24 24.17 4.1M
2021-01-14 24.00 24.16 23.51 23.56 3.5M
2021-01-13 24.91 25.20 23.81 24.16 5.6M
2021-01-12 24.69 25.55 24.38 24.95 4.7M
2021-01-11 25.75 26.50 24.87 24.91 5.8M
2021-01-08 25.29 26.00 24.38 25.62 6.4M
2021-01-07 26.90 26.90 25.02 25.63 9.2M
2021-01-06 28.15 28.52 26.78 27.10 6.2M
2021-01-05 29.13 29.58 27.81 28.13 7.0M
2021-01-04 27.99 29.99 27.90 29.13 9.5M