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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 58.80 | 59.89 | 58.15 | 59.61 | -0.20% | 1.54 | 2.55% |
| 2025-08-19 | 57.89 | 60.39 | 55.95 | 59.73 | +3.18% | 3.68 | 6.13% |
| 2025-08-18 | 57.55 | 58.15 | 56.51 | 57.89 | -0.03% | 2.40 | 4.07% |
| 2025-08-15 | 56.19 | 58.24 | 56.12 | 57.91 | +3.50% | 1.86 | 3.17% |
| 2025-08-14 | 57.77 | 58.32 | 55.47 | 55.95 | -3.15% | 1.90 | 3.29% |
| 2025-08-13 | 58.83 | 58.83 | 57.08 | 57.77 | -0.34% | 1.86 | 3.16% |
| 2025-08-12 | 59.95 | 60.04 | 57.53 | 57.97 | -3.46% | 2.74 | 4.61% |
| 2025-08-11 | 55.98 | 62.54 | 55.26 | 60.05 | +10.03% | 5.15 | 8.46% |
| 2025-08-08 | 56.28 | 56.28 | 54.14 | 54.58 | -3.33% | 2.16 | 3.86% |
| 2025-08-07 | 55.14 | 58.23 | 54.56 | 56.45 | +4.94% | 3.76 | 6.50% |
| 2025-08-06 | 52.39 | 54.34 | 51.48 | 53.80 | +3.72% | 1.82 | 3.34% |
| 2025-08-05 | 52.48 | 53.08 | 51.40 | 51.87 | +0.60% | 1.43 | 2.67% |
| 2025-08-04 | 49.64 | 51.76 | 48.54 | 51.56 | +5.09% | 1.26 | 2.43% |
| 2025-08-01 | 50.38 | 50.63 | 48.71 | 49.06 | -2.39% | 1.07 | 2.11% |
| 2025-07-31 | 50.35 | 51.15 | 49.93 | 50.26 | -0.20% | 0.99 | 1.91% |
| 2025-07-30 | 50.26 | 51.64 | 50.07 | 50.36 | -0.45% | 1.11 | 2.14% |
| 2025-07-29 | 49.55 | 50.60 | 49.48 | 50.59 | +2.12% | 0.76 | 1.48% |
| 2025-07-28 | 50.43 | 50.79 | 49.46 | 49.54 | -1.24% | 0.86 | 1.68% |
| 2025-07-25 | 51.03 | 51.47 | 50.02 | 50.16 | -1.08% | 0.76 | 1.47% |
| 2025-07-24 | 50.62 | 51.52 | 50.50 | 50.71 | -0.45% | 0.69 | 1.32% |