剑桥科技 sh.603083
190.00
+6.03%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 181.35 | 191.99 | 179.56 | 190.00 | +6.03% | 45.31 | 8.81% |
| 2026-05-21 | 194.39 | 195.87 | 178.10 | 179.19 | -7.58% | 55.24 | 10.72% |
| 2026-05-20 | 196.90 | 198.99 | 190.27 | 193.88 | -4.22% | 65.81 | 12.28% |
| 2026-05-19 | 184.02 | 202.42 | 173.83 | 202.42 | +10.00% | 66.44 | 12.90% |
| 2026-05-18 | 188.56 | 190.80 | 182.00 | 184.30 | -2.03% | 43.83 | 8.54% |
| 2026-05-15 | 193.20 | 199.52 | 186.00 | 188.12 | -1.95% | 57.86 | 10.92% |
| 2026-05-14 | 205.00 | 208.00 | 184.50 | 191.87 | +0.12% | 65.04 | 12.19% |
| 2026-05-13 | 186.66 | 193.22 | 186.36 | 191.64 | +1.17% | 47.76 | 9.12% |
| 2026-05-12 | 203.03 | 209.66 | 185.52 | 189.42 | -4.24% | 74.76 | 14.01% |
| 2026-05-11 | 188.98 | 203.66 | 187.50 | 197.80 | +4.19% | 65.68 | 12.21% |
| 2026-05-08 | 179.00 | 194.50 | 179.00 | 189.84 | +3.13% | 54.92 | 10.54% |
| 2026-05-07 | 182.08 | 184.95 | 171.00 | 184.07 | +2.71% | 56.57 | 11.40% |
| 2026-05-06 | 185.80 | 185.90 | 176.35 | 179.22 | +2.43% | 59.55 | 12.00% |
| 2026-04-30 | 179.00 | 187.50 | 174.78 | 174.97 | +2.50% | 69.27 | 14.00% |
| 2026-04-29 | 154.50 | 170.71 | 154.50 | 170.71 | +10.00% | 48.82 | 10.80% |
| 2026-04-28 | 160.00 | 162.87 | 154.00 | 155.19 | +1.04% | 64.96 | 14.87% |
| 2026-04-27 | 155.64 | 160.36 | 152.72 | 153.59 | -0.03% | 39.08 | 9.10% |
| 2026-04-24 | 160.00 | 164.26 | 152.01 | 153.64 | -6.51% | 62.15 | 14.40% |
| 2026-04-23 | 170.00 | 172.90 | 161.12 | 164.33 | -4.56% | 79.61 | 17.44% |
| 2026-04-22 | 158.20 | 176.86 | 156.00 | 172.18 | +6.83% | 97.58 | 21.56% |