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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.40 | 37.48 | 35.95 | 36.63 | +0.63% | 4.32 | 4.39% |
| 2025-05-23 | 37.71 | 37.99 | 36.38 | 36.40 | -3.58% | 4.52 | 4.53% |
| 2025-05-22 | 37.81 | 38.58 | 37.69 | 37.76 | -0.97% | 4.63 | 4.51% |
| 2025-05-21 | 38.96 | 38.96 | 37.25 | 38.13 | -1.72% | 6.25 | 6.13% |
| 2025-05-20 | 38.71 | 39.25 | 38.05 | 38.79 | -0.43% | 4.07 | 3.90% |
| 2025-05-19 | 40.29 | 40.59 | 38.49 | 38.96 | -2.54% | 5.57 | 5.30% |
| 2025-05-16 | 38.80 | 41.33 | 38.68 | 39.98 | +2.55% | 12.25 | 11.19% |
| 2025-05-15 | 40.29 | 40.29 | 38.31 | 38.98 | -1.85% | 8.19 | 7.77% |
| 2025-05-14 | 40.90 | 42.27 | 39.32 | 39.72 | -4.84% | 22.93 | 21.00% |
| 2025-05-13 | 42.46 | 43.38 | 41.42 | 41.74 | +0.82% | 18.69 | 16.37% |
| 2025-05-12 | 40.79 | 42.46 | 40.03 | 41.40 | +6.72% | 21.62 | 19.54% |
| 2025-05-09 | 37.41 | 40.14 | 37.12 | 38.79 | +2.42% | 19.49 | 18.72% |
| 2025-05-08 | 34.43 | 37.88 | 34.42 | 37.88 | +10.00% | 14.66 | 14.75% |
| 2025-05-07 | 35.02 | 35.17 | 34.17 | 34.43 | -0.26% | 3.65 | 3.92% |
| 2025-05-06 | 33.99 | 34.56 | 33.82 | 34.52 | +2.69% | 4.13 | 4.48% |