景业智能 sh.688290
70.13
+0.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 70.22 | 71.28 | 68.86 | 70.13 | +0.14% | 1.25 | 1.75% |
| 2026-05-22 | 70.39 | 72.23 | 68.80 | 70.03 | -1.30% | 1.96 | 2.74% |
| 2026-05-21 | 77.23 | 77.26 | 70.95 | 70.95 | -6.77% | 3.64 | 4.86% |
| 2026-05-20 | 75.75 | 79.12 | 75.05 | 76.10 | -0.51% | 2.86 | 3.63% |
| 2026-05-19 | 71.91 | 77.16 | 71.82 | 76.49 | +6.37% | 2.62 | 3.44% |
| 2026-05-18 | 69.59 | 73.45 | 67.11 | 71.91 | +2.30% | 1.91 | 2.61% |
| 2026-05-15 | 67.90 | 71.49 | 67.11 | 70.29 | +3.35% | 1.78 | 2.50% |
| 2026-05-14 | 66.50 | 69.80 | 65.99 | 68.01 | +1.99% | 1.67 | 2.39% |
| 2026-05-13 | 66.49 | 67.50 | 60.56 | 66.68 | +0.15% | 1.10 | 1.61% |
| 2026-05-12 | 66.55 | 68.00 | 65.20 | 66.58 | +0.05% | 1.49 | 2.20% |
| 2026-05-11 | 64.00 | 67.54 | 62.07 | 66.55 | +3.58% | 1.90 | 2.82% |
| 2026-05-08 | 61.51 | 64.88 | 60.73 | 64.25 | +4.18% | 1.45 | 2.23% |
| 2026-05-07 | 60.80 | 62.40 | 60.60 | 61.67 | +1.78% | 0.93 | 1.48% |
| 2026-05-06 | 60.01 | 61.08 | 59.52 | 60.59 | +0.97% | 1.01 | 1.63% |
| 2026-04-30 | 58.31 | 60.39 | 58.31 | 60.01 | +2.41% | 1.08 | 1.77% |
| 2026-04-29 | 56.00 | 58.87 | 56.00 | 58.60 | +3.19% | 1.34 | 2.25% |
| 2026-04-28 | 56.40 | 57.70 | 55.50 | 56.79 | +1.32% | 1.17 | 2.01% |
| 2026-04-27 | 54.34 | 56.52 | 54.05 | 56.05 | +2.88% | 0.84 | 1.49% |
| 2026-04-24 | 54.47 | 55.95 | 54.22 | 54.48 | 0.00% | 0.59 | 1.05% |
| 2026-04-23 | 55.10 | 55.10 | 53.30 | 54.48 | -0.49% | 0.81 | 1.46% |