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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 150.83 | 162.57 | 149.47 | 161.17 | +5.82% | 72.95 | 16.94% |
| 2026-04-20 | 159.67 | 159.78 | 150.05 | 152.30 | +4.82% | 97.20 | 22.85% |
| 2026-04-17 | 139.00 | 145.29 | 139.00 | 145.29 | +10.00% | 33.83 | 8.55% |
| 2026-04-16 | 125.18 | 132.65 | 122.50 | 132.08 | +4.99% | 57.03 | 16.16% |
| 2026-04-15 | 125.51 | 132.68 | 124.02 | 125.80 | +4.29% | 84.66 | 23.71% |
| 2026-04-14 | 118.80 | 124.28 | 117.20 | 120.62 | +1.72% | 43.71 | 13.10% |
| 2026-04-13 | 111.99 | 119.98 | 111.55 | 118.58 | +2.01% | 43.34 | 13.61% |
| 2026-04-10 | 116.81 | 117.88 | 114.32 | 116.24 | +0.60% | 33.35 | 10.43% |
| 2026-04-09 | 112.93 | 117.04 | 112.93 | 115.55 | +3.59% | 49.60 | 15.61% |
| 2026-04-08 | 105.00 | 111.55 | 104.99 | 111.55 | +10.00% | 41.56 | 13.77% |
| 2026-04-07 | 103.09 | 104.00 | 100.15 | 101.41 | -1.53% | 19.54 | 6.96% |
| 2026-04-03 | 103.59 | 105.35 | 102.19 | 102.99 | +0.74% | 20.92 | 7.30% |
| 2026-04-02 | 104.05 | 107.56 | 101.60 | 102.23 | -2.86% | 20.43 | 7.11% |
| 2026-04-01 | 104.60 | 105.50 | 102.82 | 105.24 | +3.58% | 20.48 | 7.12% |
| 2026-03-31 | 105.00 | 105.53 | 101.00 | 101.60 | -3.50% | 19.11 | 6.75% |
| 2026-03-30 | 102.50 | 106.92 | 102.14 | 105.29 | +0.73% | 13.69 | 4.74% |
| 2026-03-27 | 102.08 | 106.36 | 100.44 | 104.53 | -0.85% | 17.55 | 6.15% |
| 2026-03-26 | 108.36 | 109.90 | 104.68 | 105.43 | -4.10% | 20.49 | 6.95% |
| 2026-03-25 | 108.88 | 110.80 | 106.97 | 109.94 | +3.86% | 29.04 | 9.62% |
| 2026-03-24 | 106.60 | 106.96 | 102.70 | 105.85 | +1.94% | 20.88 | 7.22% |