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
2022-12-30 59.50 62.00 57.07 57.57 6.3M
2022-12-29 60.84 61.38 58.76 58.88 3.3M
2022-12-28 61.78 62.10 58.45 59.26 3.5M
2022-12-27 61.96 63.17 60.50 61.77 2.3M
2022-12-26 57.58 62.00 57.07 61.62 4.3M
2022-12-23 58.08 59.00 55.68 58.45 4.5M
2022-12-22 60.30 60.80 58.50 58.97 2.9M
2022-12-21 63.21 63.67 59.34 59.88 5.3M
2022-12-20 61.73 64.60 60.30 63.67 5.7M
2022-12-19 59.00 63.88 58.69 61.61 6.4M
2022-12-16 61.17 61.36 58.22 58.69 2.9M
2022-12-15 58.79 61.60 57.00 61.34 3.8M
2022-12-14 58.55 59.79 58.55 59.00 1.6M
2022-12-13 60.37 61.50 58.80 58.90 2.6M
2022-12-12 60.78 61.35 59.19 60.78 2.1M
2022-12-09 61.99 62.23 60.00 60.72 3.9M
2022-12-08 62.25 63.95 61.71 61.98 2.6M
2022-12-07 61.82 64.38 61.05 62.62 3.2M
2022-12-06 61.94 63.15 60.13 62.14 3.6M
2022-12-05 62.73 63.95 61.49 61.96 2.7M
2022-12-02 64.97 65.66 62.36 62.56 3.1M
2022-12-01 63.90 67.29 63.90 65.23 6.0M
2022-11-30 60.85 63.99 59.59 63.54 5.4M
2022-11-29 63.56 63.61 60.16 60.93 4.5M
2022-11-28 62.86 64.10 62.08 63.07 2.2M
2022-11-25 62.91 64.90 62.77 63.41 3.3M
2022-11-24 65.83 67.39 65.27 65.38 2.3M
2022-11-23 65.01 66.38 64.40 65.83 1.7M
2022-11-22 66.99 66.99 65.00 65.77 2.9M
2022-11-21 66.00 68.22 64.91 67.36 3.0M
2022-11-18 64.50 67.45 62.78 66.50 4.7M
2022-11-17 68.38 68.38 63.00 64.50 5.8M
2022-11-16 70.69 71.60 68.65 68.90 2.7M
2022-11-15 68.39 71.85 67.35 71.18 4.0M
2022-11-14 70.80 71.65 67.81 68.19 4.4M
2022-11-11 73.46 74.50 70.57 71.41 4.1M
2022-11-10 72.18 72.91 69.70 71.44 4.0M
2022-11-09 76.00 76.78 72.53 72.80 3.9M
2022-11-08 77.08 77.68 75.64 76.48 2.3M
2022-11-07 78.70 78.94 75.91 77.04 3.4M
2022-11-04 73.08 79.56 72.81 78.70 4.8M
2022-11-03 72.79 74.63 72.18 73.39 3.6M
2022-11-02 69.00 74.66 67.10 73.19 6.9M
2022-11-01 66.53 68.88 65.36 68.11 3.9M
2022-10-31 68.60 69.98 65.28 66.63 4.9M
2022-10-28 69.96 71.95 68.01 69.05 4.1M
2022-10-27 72.09 74.76 70.37 70.66 3.6M
2022-10-26 73.16 73.77 71.13 72.65 4.3M
2022-10-25 68.50 74.57 68.04 73.34 6.2M
2022-10-24 70.40 71.57 68.72 69.50 4.3M
2022-10-21 68.54 73.00 68.04 70.65 6.0M
2022-10-20 73.27 74.88 67.10 68.79 6.8M
2022-10-19 71.50 75.96 70.36 74.55 7.0M
2022-10-18 73.86 75.98 71.17 71.50 6.5M
2022-10-17 82.51 82.51 73.22 73.85 8.7M
2022-10-14 79.87 83.61 79.14 81.35 5.6M
2022-10-13 75.49 82.20 75.43 78.30 8.1M
2022-10-12 71.95 76.13 69.62 75.37 5.6M
2022-10-11 69.98 73.04 69.98 70.55 2.4M
2022-10-10 70.50 74.50 69.52 70.80 2.7M
2022-09-30 75.76 76.69 71.18 71.39 2.8M
2022-09-29 74.97 77.06 72.63 76.31 2.4M
2022-09-28 77.74 79.27 73.80 74.47 2.4M
2022-09-27 79.00 80.41 76.80 77.72 2.1M
2022-09-26 76.16 79.98 74.90 78.75 2.9M
2022-09-23 79.90 81.50 76.00 76.65 2.6M
2022-09-22 79.55 82.36 77.66 80.19 1.9M
2022-09-21 81.40 84.27 79.81 80.30 2.7M
2022-09-20 77.35 82.96 77.00 82.26 4.6M
2022-09-19 79.50 82.30 75.70 76.20 4.1M
2022-09-16 79.64 83.68 77.88 81.30 3.7M
2022-09-15 85.70 86.00 78.20 79.92 3.8M
2022-09-14 86.10 88.48 84.12 85.15 2.3M
2022-09-13 87.00 87.88 84.55 86.99 2.9M
2022-09-09 86.64 87.20 82.66 85.20 3.5M
2022-09-08 87.43 88.77 85.80 86.66 2.5M
2022-09-07 84.50 89.89 83.90 86.80 5.3M
2022-09-06 79.42 85.50 78.52 84.80 4.5M
2022-09-05 79.01 80.70 77.80 79.35 3.6M
2022-09-02 76.77 81.96 75.75 80.19 3.8M
2022-09-01 76.41 77.15 74.22 76.75 4.5M
2022-08-31 82.65 83.77 75.00 76.33 6.8M
2022-08-30 86.20 86.40 81.91 81.99 3.6M
2022-08-29 85.88 89.66 84.00 85.58 4.3M
2022-08-26 86.80 88.57 84.00 88.47 5.0M
2022-08-25 87.95 87.95 81.88 85.69 4.2M
2022-08-24 89.33 91.83 87.05 88.01 4.4M
2022-08-23 87.00 90.54 86.31 90.00 3.6M
2022-08-22 85.17 90.02 83.20 87.20 4.6M
2022-08-19 89.99 90.21 82.68 86.13 7.5M
2022-08-18 87.02 90.96 85.75 90.21 6.7M
2022-08-17 85.70 89.56 83.60 86.50 5.9M
2022-08-16 84.48 89.02 82.30 86.19 5.2M
2022-08-15 83.00 88.30 83.00 85.31 4.2M
2022-08-12 83.83 85.72 82.51 83.94 3.5M
2022-08-11 85.79 85.79 81.01 84.83 5.4M
2022-08-10 87.39 89.33 84.47 85.80 4.0M
2022-08-09 88.48 90.50 84.75 87.78 5.0M
2022-08-08 82.60 88.80 79.59 86.85 6.0M
2022-08-05 84.63 86.79 81.60 82.89 5.7M
2022-08-04 84.62 88.64 82.80 85.45 8.1M
2022-08-03 96.62 98.85 87.34 87.40 5.8M
2022-08-02 92.00 99.00 91.19 97.04 5.6M
2022-08-01 91.00 95.04 86.61 95.00 5.6M
2022-07-29 88.00 95.56 85.25 91.90 4.3M
2022-07-28 83.42 89.44 82.36 88.03 4.4M
2022-07-27 79.20 84.48 78.00 83.76 3.8M
2022-07-26 78.23 81.75 77.50 79.90 3.9M
2022-07-25 80.23 81.00 75.00 77.48 5.2M
2022-07-22 77.00 84.18 76.00 81.93 5.3M
2022-07-21 74.11 80.00 72.12 77.98 5.7M
2022-07-20 75.33 75.75 70.10 74.75 5.4M
2022-07-19 81.33 81.60 73.77 75.15 8.3M
2022-07-18 77.80 83.82 75.00 80.00 7.2M
2022-07-15 69.00 76.45 67.90 76.45 7.8M
2022-07-14 66.33 70.78 64.81 69.50 5.0M
2022-07-13 65.60 68.56 65.11 66.29 4.3M
2022-07-12 65.17 68.44 64.50 67.02 5.4M
2022-07-11 65.70 66.30 62.89 65.68 5.1M
2022-07-08 69.00 69.20 65.01 66.43 7.1M
2022-07-07 63.03 70.56 62.87 70.30 9.2M
2022-07-06 58.52 64.15 57.20 64.15 9.7M
2022-07-05 57.10 60.00 56.32 58.32 4.9M
2022-07-04 54.27 58.00 53.00 56.71 4.9M
2022-07-01 53.30 56.66 52.70 55.70 5.7M
2022-06-30 54.17 55.47 52.13 53.60 6.1M
2022-06-29 59.00 59.91 54.06 54.65 8.0M
2022-06-28 61.05 61.50 57.97 59.80 5.5M
2022-06-27 60.39 62.85 58.98 61.67 5.8M
2022-06-24 61.53 62.00 58.35 60.25 7.9M
2022-06-23 55.89 61.49 55.89 61.49 9.8M
2022-06-22 55.23 57.80 55.10 55.90 4.5M
2022-06-21 56.79 57.19 54.56 55.61 5.2M
2022-06-20 57.03 58.89 55.25 57.20 8.6M
2022-06-17 54.11 56.99 54.00 55.96 6.0M
2022-06-16 55.00 56.43 53.95 54.54 6.6M
2022-06-15 58.16 58.16 55.03 56.00 7.8M
2022-06-14 57.18 59.42 55.10 58.20 8.1M
2022-06-13 57.48 61.27 56.64 58.15 7.6M
2022-06-10 50.23 55.70 49.02 55.70 5.2M
2022-06-09 52.13 53.28 50.00 50.64 4.5M
2022-06-08 50.66 55.98 50.66 52.13 5.7M
2022-06-07 51.27 52.41 49.80 51.29 4.0M
2022-06-06 50.50 52.60 49.11 52.25 5.6M
2022-06-02 47.18 51.93 46.99 50.69 8.0M
2022-06-01 46.35 48.80 46.01 47.21 3.2M
2022-05-31 45.75 47.50 44.50 46.01 3.7M
2022-05-30 43.24 46.38 42.36 46.00 4.8M
2022-05-27 42.36 43.70 41.90 42.66 2.5M
2022-05-26 42.00 42.86 40.78 42.36 2.6M
2022-05-25 41.45 42.60 40.00 42.50 4.6M
2022-05-24 45.80 46.50 41.80 42.35 5.4M
2022-05-23 44.48 45.30 43.69 44.80 2.9M
2022-05-20 45.00 45.70 43.80 44.50 2.8M
2022-05-19 43.44 46.18 42.72 44.70 4.8M
2022-05-18 41.90 45.76 41.00 44.45 8.9M
2022-05-17 41.00 42.39 40.66 41.60 3.3M
2022-05-16 43.22 43.97 40.63 41.01 5.2M
2022-05-13 41.70 43.30 40.70 43.09 4.3M
2022-05-12 41.50 42.48 40.55 41.40 3.7M
2022-05-11 40.00 43.46 39.21 41.96 6.0M
2022-05-10 36.80 40.30 36.25 39.82 5.7M
2022-05-09 37.39 37.85 36.90 37.38 2.6M
2022-05-06 37.56 38.26 36.71 37.42 7.5M
2022-05-05 39.88 41.14 38.60 38.89 8.6M
2022-04-29 36.00 39.80 35.51 38.81 9.2M
2022-04-28 35.69 36.40 34.00 36.18 11.4M
2022-04-27 29.97 33.80 29.97 33.80 8.2M
2022-04-26 29.91 32.67 29.91 30.73 7.4M
2022-04-25 30.76 32.86 29.53 29.70 6.6M
2022-04-22 32.12 32.50 30.68 30.76 4.1M
2022-04-21 33.68 33.68 31.87 32.26 4.4M
2022-04-20 33.03 34.39 32.60 33.09 5.7M
2022-04-19 36.00 36.00 32.40 33.03 7.7M
2022-04-18 30.61 34.36 29.50 34.36 5.1M
2022-04-15 29.49 32.52 28.48 31.24 7.3M
2022-04-14 29.73 30.00 28.88 29.57 2.7M
2022-04-13 30.79 30.79 29.10 29.25 4.1M
2022-04-12 31.13 31.74 29.66 30.74 6.3M
2022-04-11 32.53 33.45 30.73 31.00 4.4M
2022-04-08 33.89 34.26 32.54 33.45 4.5M
2022-04-07 36.21 36.28 34.05 34.29 3.3M
2022-04-06 38.24 38.24 35.76 36.05 3.4M
2022-04-01 38.60 39.34 38.00 38.24 2.0M
2022-03-31 41.86 41.86 38.52 38.88 3.2M
2022-03-30 39.87 42.41 39.33 41.88 4.5M
2022-03-29 38.69 39.98 38.22 39.02 2.5M
2022-03-28 38.40 38.92 37.39 38.61 3.3M
2022-03-25 39.75 40.50 38.60 38.85 2.4M
2022-03-24 39.49 39.75 38.75 39.51 2.4M
2022-03-23 39.05 40.68 38.76 39.88 2.9M
2022-03-22 39.60 40.01 38.69 39.05 2.5M
2022-03-21 40.45 41.19 39.29 40.03 2.8M
2022-03-18 40.80 41.50 39.00 39.79 4.5M
2022-03-17 39.55 41.43 38.64 40.89 6.7M
2022-03-16 36.10 38.02 35.33 37.66 3.6M
2022-03-15 35.54 37.16 35.37 35.62 4.6M
2022-03-14 37.42 37.88 35.66 36.00 5.8M
2022-03-11 38.02 38.60 36.96 38.04 3.6M
2022-03-10 38.10 39.62 38.00 38.74 7.2M
2022-03-09 36.92 37.50 35.17 36.85 3.1M
2022-03-08 37.22 38.18 35.40 36.27 5.2M
2022-03-07 37.90 38.09 36.60 36.97 6.0M
2022-03-04 40.40 40.77 37.67 38.64 11.1M
2022-03-03 46.55 46.92 41.82 41.85 6.0M
2022-03-02 46.55 47.19 45.76 46.45 2.3M
2022-03-01 49.49 50.25 46.91 47.17 2.9M
2022-02-28 47.58 48.99 46.65 48.77 2.8M
2022-02-25 48.61 50.00 47.25 47.65 2.7M
2022-02-24 48.35 50.72 47.18 48.25 4.0M
2022-02-23 46.92 50.11 46.42 48.65 4.1M
2022-02-22 47.34 47.36 44.78 46.42 3.1M
2022-02-21 46.72 47.09 45.60 46.46 2.5M
2022-02-18 47.16 48.18 45.30 45.90 2.3M
2022-02-17 47.08 48.00 46.34 47.61 2.3M
2022-02-16 48.00 48.39 46.10 47.05 2.7M
2022-02-15 47.20 47.84 45.11 47.39 3.3M
2022-02-14 44.36 47.50 43.00 46.25 6.0M
2022-02-11 44.54 45.28 43.50 44.16 3.3M
2022-02-10 45.38 45.87 42.50 44.70 6.3M
2022-02-09 44.50 46.25 41.85 45.40 6.6M
2022-02-08 46.10 46.10 43.37 45.17 4.4M
2022-02-07 47.51 48.42 45.21 45.90 6.4M
2022-01-28 49.25 49.58 46.53 46.85 3.9M
2022-01-27 50.56 51.47 48.66 49.10 3.3M
2022-01-26 52.48 53.38 50.39 50.80 3.6M
2022-01-25 52.98 54.58 51.50 51.70 3.1M
2022-01-24 55.70 56.37 53.02 54.06 5.5M
2022-01-21 58.00 60.56 55.19 55.60 4.8M
2022-01-20 61.42 63.58 58.20 58.40 4.0M
2022-01-19 62.83 63.87 60.42 60.85 3.2M
2022-01-18 61.88 64.79 60.00 63.25 3.6M
2022-01-17 65.80 71.00 62.20 63.80 6.4M
2022-01-14 58.54 65.09 58.07 65.09 2.1M
2022-01-13 58.99 60.11 56.67 59.17 2.6M
2022-01-12 55.12 58.50 54.65 57.90 2.0M
2022-01-11 55.50 55.99 53.50 54.46 2.0M
2022-01-10 56.94 56.94 52.91 55.45 2.7M
2022-01-07 56.57 57.50 52.58 55.96 3.6M
2022-01-06 54.05 58.51 53.87 56.50 3.7M
2022-01-05 56.00 56.29 52.68 55.50 3.9M
2022-01-04 58.90 60.62 55.49 56.16 2.7M