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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 110.00 | 111.76 | 103.80 | 103.84 | -9.96% | 34.27 | 11.61% |
| 2026-03-20 | 118.00 | 122.80 | 114.46 | 115.33 | -0.29% | 41.83 | 12.73% |
| 2026-03-19 | 108.05 | 118.00 | 107.88 | 115.67 | +2.79% | 33.33 | 10.61% |
| 2026-03-18 | 110.99 | 114.29 | 107.93 | 112.53 | +3.15% | 21.12 | 6.94% |
| 2026-03-17 | 119.98 | 119.98 | 109.00 | 109.09 | -8.24% | 29.08 | 9.38% |
| 2026-03-16 | 116.20 | 119.30 | 114.30 | 118.88 | +0.99% | 25.07 | 7.79% |
| 2026-03-13 | 119.84 | 124.33 | 117.44 | 117.71 | -3.99% | 29.90 | 9.05% |
| 2026-03-12 | 123.80 | 131.68 | 121.44 | 122.60 | -2.90% | 45.38 | 13.11% |
| 2026-03-11 | 120.00 | 128.25 | 118.88 | 126.26 | +5.13% | 57.10 | 16.86% |
| 2026-03-10 | 113.71 | 121.99 | 113.51 | 120.10 | +7.94% | 49.33 | 15.19% |
| 2026-03-09 | 110.08 | 112.00 | 103.50 | 111.27 | -3.06% | 33.21 | 11.23% |
| 2026-03-06 | 111.86 | 117.48 | 108.57 | 114.78 | +1.41% | 38.77 | 12.40% |
| 2026-03-05 | 111.64 | 117.82 | 109.33 | 113.18 | +3.65% | 35.97 | 11.45% |
| 2026-03-04 | 107.26 | 112.88 | 106.68 | 109.19 | -1.10% | 23.05 | 7.61% |
| 2026-03-03 | 115.00 | 116.48 | 110.10 | 110.41 | -2.93% | 43.80 | 14.03% |
| 2026-03-02 | 100.01 | 113.74 | 99.86 | 113.74 | +10.00% | 52.14 | 17.27% |
| 2026-02-27 | 105.50 | 105.50 | 103.05 | 103.40 | -4.55% | 21.77 | 7.63% |
| 2026-02-26 | 106.53 | 108.98 | 104.70 | 108.33 | +2.22% | 25.01 | 8.44% |
| 2026-02-25 | 105.04 | 107.21 | 103.98 | 105.98 | +0.92% | 15.46 | 5.31% |
| 2026-02-24 | 104.01 | 106.88 | 103.45 | 105.01 | +3.31% | 19.36 | 6.65% |