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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 128.43 | 131.20 | 127.04 | 129.80 | +3.15% | 40.20 | 11.28% |
| 2026-01-15 | 117.20 | 126.00 | 117.17 | 125.84 | +5.53% | 35.75 | 10.61% |
| 2026-01-14 | 118.49 | 121.57 | 115.99 | 119.25 | +1.58% | 31.30 | 9.59% |
| 2026-01-13 | 121.00 | 123.46 | 117.00 | 117.40 | -3.71% | 29.49 | 8.95% |
| 2026-01-12 | 122.50 | 123.67 | 119.83 | 121.92 | -1.42% | 29.35 | 8.74% |
| 2026-01-09 | 120.20 | 124.51 | 118.60 | 123.68 | -0.15% | 25.80 | 7.69% |
| 2026-01-08 | 124.77 | 126.66 | 123.00 | 123.86 | -1.70% | 22.63 | 6.59% |
| 2026-01-07 | 126.00 | 127.65 | 124.49 | 126.00 | +1.32% | 30.81 | 8.86% |
| 2026-01-06 | 127.50 | 128.73 | 122.58 | 124.36 | -4.36% | 37.24 | 10.85% |
| 2026-01-05 | 134.00 | 134.47 | 128.01 | 130.03 | -3.24% | 36.99 | 10.26% |
| 2025-12-31 | 135.12 | 137.55 | 130.95 | 134.38 | -2.70% | 40.75 | 11.05% |
| 2025-12-30 | 133.33 | 144.70 | 133.01 | 138.11 | +2.46% | 46.74 | 12.14% |
| 2025-12-29 | 127.61 | 138.80 | 127.03 | 134.80 | +6.33% | 51.38 | 13.98% |
| 2025-12-26 | 123.97 | 128.00 | 121.60 | 126.77 | +0.77% | 29.22 | 8.44% |
| 2025-12-25 | 127.50 | 131.50 | 123.46 | 125.80 | -2.56% | 37.98 | 10.93% |
| 2025-12-24 | 120.52 | 132.30 | 120.52 | 129.11 | +7.35% | 54.24 | 15.24% |
| 2025-12-23 | 117.60 | 123.90 | 117.60 | 120.27 | +2.29% | 35.01 | 10.54% |
| 2025-12-22 | 113.00 | 118.49 | 112.60 | 117.58 | +5.90% | 35.57 | 11.12% |
| 2025-12-19 | 114.30 | 115.97 | 110.32 | 111.03 | -1.32% | 26.07 | 8.39% |
| 2025-12-18 | 110.50 | 117.63 | 110.50 | 112.51 | -0.43% | 30.43 | 9.67% |