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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.73 | 52.90 | 50.62 | 50.94 | -2.22% | 1.03 | 1.96% |
| 2025-07-22 | 52.07 | 52.66 | 51.65 | 52.10 | -0.59% | 0.92 | 1.72% |
| 2025-07-21 | 50.56 | 52.80 | 50.41 | 52.41 | +3.88% | 1.72 | 3.23% |
| 2025-07-18 | 51.26 | 51.26 | 50.02 | 50.45 | -1.60% | 0.94 | 1.83% |
| 2025-07-17 | 49.75 | 51.91 | 49.56 | 51.27 | +3.07% | 1.18 | 2.26% |
| 2025-07-16 | 48.53 | 50.30 | 48.16 | 49.74 | +2.49% | 0.91 | 1.80% |
| 2025-07-15 | 49.33 | 49.39 | 48.07 | 48.53 | -1.02% | 0.57 | 1.15% |
| 2025-07-14 | 49.60 | 49.60 | 48.10 | 49.03 | +1.38% | 0.69 | 1.39% |
| 2025-07-11 | 47.86 | 49.11 | 47.56 | 48.36 | +1.45% | 0.62 | 1.25% |
| 2025-07-10 | 48.90 | 48.90 | 47.16 | 47.67 | -2.55% | 0.75 | 1.55% |
| 2025-07-09 | 48.86 | 50.34 | 48.80 | 48.92 | +0.97% | 0.72 | 1.42% |
| 2025-07-08 | 48.47 | 49.04 | 48.23 | 48.45 | -0.39% | 0.57 | 1.15% |
| 2025-07-07 | 49.71 | 50.18 | 48.20 | 48.64 | -3.02% | 0.77 | 1.54% |
| 2025-07-04 | 50.14 | 50.39 | 49.31 | 50.16 | -0.24% | 0.54 | 1.06% |
| 2025-07-03 | 49.90 | 50.71 | 49.78 | 50.28 | -0.34% | 0.52 | 1.01% |
| 2025-07-02 | 51.18 | 51.69 | 50.10 | 50.45 | -2.90% | 0.82 | 1.57% |
| 2025-07-01 | 52.03 | 52.75 | 51.38 | 51.95 | -0.12% | 0.82 | 1.55% |
| 2025-06-30 | 50.08 | 52.84 | 50.08 | 52.01 | +3.87% | 1.31 | 2.46% |
| 2025-06-27 | 50.10 | 50.72 | 49.90 | 50.08 | -0.75% | 0.77 | 1.49% |
| 2025-06-26 | 50.99 | 51.76 | 50.38 | 50.46 | -1.81% | 0.98 | 1.88% |