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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 107.00 | 113.83 | 106.97 | 113.00 | +6.00% | 32.30 | 10.58% |
| 2025-12-16 | 109.83 | 112.63 | 105.33 | 106.60 | -4.72% | 24.37 | 8.19% |
| 2025-12-15 | 115.01 | 116.81 | 111.52 | 111.88 | -6.30% | 33.71 | 10.75% |
| 2025-12-12 | 113.80 | 124.75 | 113.68 | 119.40 | +4.06% | 49.58 | 15.09% |
| 2025-12-11 | 117.00 | 120.80 | 114.74 | 114.74 | -2.68% | 35.05 | 10.87% |
| 2025-12-10 | 119.83 | 120.72 | 113.70 | 117.90 | -1.88% | 38.97 | 12.13% |
| 2025-12-09 | 120.00 | 123.70 | 118.28 | 120.16 | +1.83% | 48.99 | 14.62% |
| 2025-12-08 | 112.00 | 119.33 | 110.90 | 118.00 | +7.01% | 42.22 | 13.15% |
| 2025-12-05 | 108.99 | 113.30 | 106.00 | 110.27 | +2.42% | 34.05 | 11.22% |
| 2025-12-04 | 106.10 | 109.25 | 103.50 | 107.66 | -0.85% | 22.72 | 7.73% |
| 2025-12-03 | 106.25 | 112.79 | 106.25 | 108.58 | +1.59% | 34.08 | 11.24% |
| 2025-12-02 | 109.21 | 109.98 | 106.30 | 106.88 | -1.70% | 18.66 | 6.28% |
| 2025-12-01 | 109.48 | 110.50 | 104.00 | 108.73 | -0.81% | 24.31 | 8.15% |
| 2025-11-28 | 109.01 | 112.52 | 108.08 | 109.62 | -0.47% | 34.24 | 11.29% |
| 2025-11-27 | 103.00 | 114.35 | 103.00 | 110.14 | +5.95% | 66.09 | 21.39% |
| 2025-11-26 | 95.50 | 107.57 | 94.22 | 103.95 | +6.30% | 44.52 | 15.71% |
| 2025-11-25 | 95.80 | 100.63 | 95.68 | 97.79 | +3.69% | 24.57 | 9.10% |
| 2025-11-24 | 99.00 | 99.50 | 92.01 | 94.31 | -3.77% | 25.13 | 9.59% |
| 2025-11-21 | 102.00 | 103.89 | 98.00 | 98.00 | -10.00% | 34.20 | 12.40% |
| 2025-11-20 | 117.60 | 118.33 | 107.70 | 108.89 | -3.38% | 36.28 | 11.81% |