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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 112.95 | 119.85 | 111.75 | 119.85 | +10.00% | 59.05 | 18.67% |
| 2025-09-15 | 102.96 | 111.59 | 102.84 | 108.95 | +7.40% | 70.86 | 24.12% |
| 2025-09-12 | 93.88 | 101.45 | 92.90 | 101.45 | +10.00% | 36.08 | 13.55% |
| 2025-09-11 | 85.86 | 92.22 | 84.27 | 92.22 | +10.00% | 38.85 | 16.37% |
| 2025-09-10 | 85.84 | 87.25 | 82.65 | 83.84 | +4.97% | 35.04 | 15.43% |
| 2025-09-09 | 79.37 | 82.12 | 78.40 | 79.87 | -0.17% | 22.55 | 10.47% |
| 2025-09-08 | 80.70 | 82.17 | 78.67 | 80.01 | -0.94% | 26.07 | 12.15% |
| 2025-09-05 | 74.68 | 81.47 | 74.13 | 80.77 | +6.37% | 36.45 | 17.45% |
| 2025-09-04 | 85.07 | 85.96 | 75.93 | 75.93 | -10.00% | 33.57 | 15.90% |
| 2025-09-03 | 82.97 | 86.82 | 80.97 | 84.36 | -0.19% | 42.66 | 19.06% |
| 2025-09-02 | 91.88 | 94.88 | 84.52 | 84.52 | -9.99% | 39.27 | 16.56% |
| 2025-09-01 | 94.96 | 97.96 | 90.53 | 93.91 | +0.32% | 59.55 | 23.56% |
| 2025-08-29 | 94.85 | 98.76 | 89.26 | 93.61 | -1.50% | 56.85 | 22.93% |
| 2025-08-28 | 94.95 | 95.04 | 81.96 | 95.04 | +7.81% | 90.10 | 36.55% |
| 2025-08-27 | 88.15 | 88.15 | 88.15 | 88.15 | +10.00% | 3.47 | 1.47% |
| 2025-08-26 | 80.14 | 80.14 | 80.14 | 80.14 | +10.00% | 1.97 | 0.92% |
| 2025-08-25 | 72.85 | 72.85 | 72.85 | 72.85 | +10.01% | 3.98 | 2.04% |
| 2025-08-22 | 62.97 | 67.96 | 61.97 | 66.22 | +5.71% | 30.05 | 17.19% |
| 2025-08-21 | 65.49 | 66.62 | 59.99 | 62.64 | -5.97% | 31.50 | 18.69% |
| 2025-08-20 | 64.42 | 67.61 | 62.80 | 66.62 | +2.81% | 42.28 | 23.99% |