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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 101.85 | 103.86 | 101.50 | 101.65 | -1.88% | 11.23 | 3.98% |
| 2026-02-12 | 102.00 | 105.96 | 101.81 | 103.60 | +2.10% | 18.42 | 6.42% |
| 2026-02-11 | 104.01 | 106.50 | 101.00 | 101.47 | -2.98% | 14.36 | 5.09% |
| 2026-02-10 | 105.62 | 108.75 | 104.50 | 104.59 | -0.49% | 15.39 | 5.27% |
| 2026-02-09 | 105.00 | 106.58 | 102.10 | 105.11 | +4.19% | 19.64 | 6.80% |
| 2026-02-06 | 100.30 | 102.76 | 98.84 | 100.88 | -1.58% | 16.01 | 5.76% |
| 2026-02-05 | 104.44 | 106.10 | 102.00 | 102.50 | -4.32% | 19.41 | 6.81% |
| 2026-02-04 | 110.54 | 110.96 | 103.00 | 107.13 | -4.81% | 26.07 | 8.92% |
| 2026-02-03 | 109.50 | 112.82 | 107.76 | 112.54 | +5.17% | 27.10 | 8.85% |
| 2026-02-02 | 114.31 | 115.77 | 106.66 | 107.01 | -5.88% | 24.83 | 8.11% |
| 2026-01-30 | 108.69 | 114.99 | 108.60 | 113.69 | +3.06% | 24.56 | 7.92% |
| 2026-01-29 | 112.38 | 114.79 | 109.90 | 110.31 | -1.68% | 22.05 | 7.11% |
| 2026-01-28 | 112.43 | 114.15 | 111.56 | 112.20 | -0.18% | 17.90 | 5.76% |
| 2026-01-27 | 110.05 | 114.00 | 107.69 | 112.40 | +1.31% | 22.86 | 7.41% |
| 2026-01-26 | 109.30 | 111.60 | 109.20 | 110.95 | +1.44% | 18.85 | 6.20% |
| 2026-01-23 | 112.01 | 112.79 | 108.15 | 109.38 | -3.07% | 24.40 | 8.06% |
| 2026-01-22 | 112.80 | 114.29 | 111.28 | 112.84 | -0.08% | 18.65 | 6.01% |
| 2026-01-21 | 107.00 | 114.49 | 106.82 | 112.93 | +5.25% | 26.92 | 8.76% |
| 2026-01-20 | 114.97 | 115.98 | 105.51 | 107.30 | -8.15% | 36.76 | 12.18% |
| 2026-01-19 | 116.82 | 119.88 | 116.82 | 116.82 | -10.00% | 34.38 | 10.64% |