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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.65 | 64.80 | 59.99 | 64.80 | +9.99% | 13.17 | 7.75% |
| 2025-08-18 | 54.38 | 58.92 | 54.03 | 58.92 | +10.00% | 28.69 | 18.50% |
| 2025-08-15 | 53.50 | 54.36 | 52.78 | 53.56 | +0.22% | 14.59 | 10.16% |
| 2025-08-14 | 55.56 | 56.28 | 53.31 | 53.44 | -6.08% | 19.19 | 13.09% |
| 2025-08-13 | 51.92 | 56.94 | 51.38 | 56.90 | +9.93% | 30.34 | 20.57% |
| 2025-08-12 | 51.53 | 51.88 | 50.86 | 51.76 | +0.33% | 11.40 | 8.26% |
| 2025-08-11 | 49.40 | 52.21 | 49.21 | 51.59 | +4.60% | 16.43 | 12.01% |
| 2025-08-08 | 49.30 | 50.21 | 48.96 | 49.32 | -0.88% | 7.51 | 5.65% |
| 2025-08-07 | 50.48 | 51.30 | 48.28 | 49.76 | -1.15% | 14.26 | 10.70% |
| 2025-08-06 | 50.08 | 50.68 | 49.67 | 50.34 | -0.40% | 10.54 | 7.85% |
| 2025-08-05 | 51.41 | 51.94 | 49.40 | 50.54 | +0.28% | 15.29 | 11.29% |
| 2025-08-04 | 49.99 | 50.98 | 49.54 | 50.40 | -0.88% | 13.44 | 9.99% |
| 2025-08-01 | 52.63 | 54.40 | 50.48 | 50.85 | -6.28% | 28.83 | 20.49% |
| 2025-07-31 | 50.61 | 54.27 | 50.58 | 54.26 | +9.99% | 39.89 | 27.67% |
| 2025-07-30 | 49.98 | 50.13 | 48.46 | 49.33 | -2.82% | 12.31 | 9.34% |
| 2025-07-29 | 48.77 | 50.78 | 48.59 | 50.76 | +3.17% | 16.13 | 12.04% |
| 2025-07-28 | 47.78 | 49.48 | 47.78 | 49.20 | +3.21% | 13.33 | 10.20% |
| 2025-07-25 | 47.99 | 48.26 | 47.13 | 47.67 | -0.65% | 8.74 | 6.85% |
| 2025-07-24 | 49.48 | 50.05 | 47.82 | 47.98 | -1.60% | 12.46 | 9.61% |
| 2025-07-23 | 48.48 | 48.79 | 47.18 | 48.76 | -0.45% | 12.81 | 9.92% |