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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 109.50 | 114.39 | 108.54 | 111.90 | -0.52% | 34.74 | 11.62% |
| 2025-10-21 | 110.00 | 114.43 | 108.35 | 112.48 | +3.91% | 54.19 | 18.14% |
| 2025-10-20 | 102.00 | 108.25 | 101.92 | 108.25 | +10.00% | 22.30 | 7.79% |
| 2025-10-17 | 104.00 | 104.54 | 98.25 | 98.41 | -6.11% | 24.95 | 9.29% |
| 2025-10-16 | 102.65 | 107.60 | 102.65 | 104.81 | +0.94% | 25.86 | 9.13% |
| 2025-10-15 | 101.76 | 105.00 | 99.89 | 103.83 | +2.03% | 25.29 | 9.19% |
| 2025-10-14 | 112.13 | 113.98 | 101.35 | 101.76 | -5.60% | 32.87 | 11.65% |
| 2025-10-13 | 104.00 | 111.85 | 103.48 | 107.80 | -1.19% | 31.84 | 11.03% |
| 2025-10-10 | 115.59 | 117.74 | 109.03 | 109.10 | -5.15% | 41.02 | 13.55% |
| 2025-10-09 | 131.29 | 132.99 | 115.02 | 115.02 | -10.00% | 57.82 | 18.08% |
| 2025-09-30 | 132.59 | 138.58 | 126.66 | 127.80 | -3.37% | 46.72 | 13.25% |
| 2025-09-29 | 129.06 | 142.50 | 129.06 | 132.26 | -0.59% | 57.86 | 15.97% |
| 2025-09-26 | 128.00 | 135.66 | 126.60 | 133.05 | +6.55% | 66.91 | 18.92% |
| 2025-09-25 | 112.00 | 124.87 | 112.00 | 124.87 | +10.00% | 47.21 | 14.71% |
| 2025-09-24 | 110.27 | 114.58 | 107.24 | 113.52 | -1.24% | 32.07 | 10.76% |
| 2025-09-23 | 123.90 | 124.00 | 110.51 | 114.95 | -0.75% | 43.86 | 14.14% |
| 2025-09-22 | 114.82 | 119.36 | 110.11 | 115.82 | +3.39% | 33.60 | 10.83% |
| 2025-09-19 | 118.01 | 120.22 | 111.84 | 112.02 | -3.18% | 37.59 | 12.21% |
| 2025-09-18 | 117.30 | 122.58 | 113.93 | 115.70 | -2.67% | 47.81 | 15.00% |
| 2025-09-17 | 117.75 | 123.98 | 115.57 | 118.88 | -0.81% | 59.96 | 18.81% |