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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 47.66 | 48.13 | 45.79 | 46.24 | -1.43% | 13.23 | 10.62% |
| 2025-06-23 | 44.63 | 48.39 | 44.63 | 46.91 | +4.50% | 20.49 | 16.21% |
| 2025-06-20 | 46.60 | 46.88 | 43.94 | 44.89 | -3.49% | 14.37 | 11.86% |
| 2025-06-19 | 46.75 | 48.73 | 46.40 | 46.51 | -0.95% | 19.34 | 15.11% |
| 2025-06-18 | 45.17 | 47.54 | 44.57 | 46.96 | +4.42% | 20.74 | 16.60% |
| 2025-06-17 | 45.96 | 46.26 | 43.98 | 44.97 | -2.10% | 10.72 | 8.86% |
| 2025-06-16 | 44.21 | 47.74 | 44.21 | 45.94 | +2.78% | 15.04 | 11.98% |
| 2025-06-13 | 44.81 | 46.25 | 43.86 | 44.69 | -0.29% | 14.44 | 11.85% |
| 2025-06-12 | 42.78 | 47.06 | 42.48 | 44.82 | +3.09% | 21.87 | 17.89% |
| 2025-06-11 | 44.21 | 44.64 | 43.37 | 43.48 | -0.91% | 10.66 | 9.00% |
| 2025-06-10 | 44.65 | 44.67 | 42.98 | 43.88 | -0.74% | 13.38 | 11.37% |
| 2025-06-09 | 44.87 | 45.32 | 43.80 | 44.20 | -1.51% | 22.01 | 18.39% |
| 2025-06-06 | 41.62 | 45.72 | 40.89 | 44.88 | +7.84% | 31.15 | 26.54% |
| 2025-06-05 | 37.84 | 41.62 | 37.18 | 41.62 | +9.99% | 19.57 | 18.23% |
| 2025-06-04 | 36.31 | 38.69 | 36.12 | 37.84 | +5.40% | 10.59 | 10.49% |
| 2025-06-03 | 35.74 | 36.36 | 35.51 | 35.90 | -1.10% | 3.43 | 3.55% |
| 2025-05-30 | 37.48 | 37.49 | 35.97 | 36.29 | -2.51% | 4.60 | 4.70% |
| 2025-05-29 | 36.91 | 38.26 | 36.91 | 37.23 | -0.51% | 9.70 | 9.56% |
| 2025-05-28 | 35.32 | 38.45 | 35.32 | 37.42 | +5.97% | 12.09 | 12.03% |
| 2025-05-27 | 36.46 | 36.46 | 35.04 | 35.31 | -3.61% | 4.07 | 4.26% |