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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 49.86 | 52.48 | 48.86 | 48.98 | -1.45% | 18.40 | 13.64% |
| 2025-07-21 | 50.38 | 51.48 | 48.98 | 49.70 | -2.70% | 14.34 | 10.71% |
| 2025-07-18 | 52.56 | 52.86 | 50.93 | 51.08 | -2.81% | 21.02 | 15.12% |
| 2025-07-17 | 46.88 | 52.56 | 46.45 | 52.56 | +10.00% | 19.45 | 14.32% |
| 2025-07-16 | 49.45 | 49.88 | 47.62 | 47.78 | -3.36% | 19.78 | 15.14% |
| 2025-07-15 | 50.48 | 52.29 | 48.64 | 49.44 | +1.52% | 31.91 | 23.75% |
| 2025-07-14 | 47.96 | 50.26 | 47.78 | 48.70 | +2.44% | 14.88 | 11.34% |
| 2025-07-11 | 46.82 | 48.48 | 46.58 | 47.54 | +0.17% | 12.63 | 9.91% |
| 2025-07-10 | 47.64 | 48.31 | 46.53 | 47.46 | -0.15% | 9.66 | 7.61% |
| 2025-07-09 | 47.64 | 48.56 | 46.88 | 47.53 | -0.23% | 13.10 | 10.21% |
| 2025-07-08 | 44.28 | 48.30 | 43.71 | 47.64 | +6.15% | 21.42 | 17.20% |
| 2025-07-07 | 43.07 | 46.06 | 41.58 | 44.88 | +2.14% | 18.77 | 16.02% |
| 2025-07-04 | 46.10 | 46.28 | 43.65 | 43.94 | -3.81% | 12.34 | 10.29% |
| 2025-07-03 | 45.24 | 46.10 | 44.78 | 45.68 | +2.05% | 10.46 | 8.57% |
| 2025-07-02 | 46.78 | 46.80 | 43.98 | 44.76 | -5.79% | 14.01 | 11.58% |
| 2025-07-01 | 47.28 | 47.98 | 45.98 | 47.51 | +0.49% | 14.09 | 11.21% |
| 2025-06-30 | 47.48 | 47.83 | 46.29 | 47.28 | -0.44% | 18.22 | 14.49% |
| 2025-06-27 | 47.08 | 49.58 | 46.08 | 47.49 | +0.38% | 21.19 | 16.48% |
| 2025-06-26 | 48.04 | 48.98 | 46.98 | 47.31 | -0.42% | 15.12 | 11.76% |
| 2025-06-25 | 47.08 | 48.38 | 45.86 | 47.51 | +2.75% | 18.09 | 14.25% |