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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 112.76 | 116.47 | 111.00 | 112.70 | -0.88% | 37.85 | 12.44% |
| 2025-11-18 | 105.22 | 117.70 | 104.88 | 113.70 | +6.26% | 58.40 | 19.15% |
| 2025-11-17 | 108.00 | 110.00 | 105.11 | 107.00 | -1.30% | 27.58 | 9.59% |
| 2025-11-14 | 104.06 | 111.55 | 100.20 | 108.41 | +1.26% | 42.31 | 14.83% |
| 2025-11-13 | 102.00 | 109.79 | 101.50 | 107.06 | +4.26% | 33.71 | 11.87% |
| 2025-11-12 | 101.00 | 103.80 | 99.50 | 102.69 | -2.33% | 28.34 | 10.40% |
| 2025-11-11 | 112.78 | 112.87 | 103.50 | 105.14 | -4.86% | 46.06 | 15.95% |
| 2025-11-10 | 111.47 | 111.87 | 107.52 | 110.51 | +8.66% | 59.94 | 20.25% |
| 2025-11-07 | 102.00 | 104.26 | 101.13 | 101.70 | -2.49% | 19.08 | 6.94% |
| 2025-11-06 | 100.11 | 105.45 | 100.11 | 104.30 | +4.20% | 23.81 | 8.62% |
| 2025-11-05 | 98.00 | 100.83 | 97.91 | 100.10 | -2.05% | 16.87 | 6.33% |
| 2025-11-04 | 103.75 | 104.85 | 101.05 | 102.19 | -1.33% | 17.38 | 6.30% |
| 2025-11-03 | 102.45 | 105.25 | 101.50 | 103.57 | +0.51% | 23.43 | 8.48% |
| 2025-10-31 | 109.90 | 110.55 | 103.04 | 103.04 | -7.17% | 34.44 | 12.15% |
| 2025-10-30 | 114.00 | 116.88 | 110.30 | 111.00 | -5.11% | 37.10 | 12.24% |
| 2025-10-29 | 119.10 | 121.67 | 111.55 | 116.98 | -1.93% | 45.30 | 14.58% |
| 2025-10-28 | 118.90 | 128.65 | 117.70 | 119.28 | +0.24% | 55.99 | 16.97% |
| 2025-10-27 | 120.85 | 123.88 | 115.57 | 119.00 | +2.91% | 62.15 | 19.43% |
| 2025-10-24 | 110.65 | 116.52 | 107.33 | 115.63 | +6.48% | 37.88 | 12.56% |
| 2025-10-23 | 110.51 | 110.99 | 104.94 | 108.59 | -2.96% | 26.89 | 9.36% |