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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 51.29 | 51.75 | 50.21 | 51.38 | +0.21% | 1.10 | 2.11% |
| 2025-06-24 | 49.48 | 51.65 | 49.28 | 51.27 | +3.78% | 1.25 | 2.41% |
| 2025-06-23 | 48.93 | 49.83 | 48.55 | 49.41 | -0.28% | 0.98 | 1.95% |
| 2025-06-20 | 51.13 | 51.62 | 48.53 | 49.55 | -3.87% | 1.69 | 3.31% |
| 2025-06-19 | 55.09 | 56.44 | 51.41 | 51.54 | -8.28% | 2.30 | 4.21% |
| 2025-06-18 | 55.91 | 57.94 | 55.59 | 56.19 | +0.55% | 1.55 | 2.68% |
| 2025-06-17 | 59.51 | 60.46 | 55.53 | 55.88 | -6.91% | 2.71 | 4.62% |
| 2025-06-16 | 58.59 | 60.77 | 57.08 | 60.04 | +2.91% | 2.11 | 3.46% |
| 2025-06-13 | 53.89 | 60.48 | 53.47 | 58.34 | +8.04% | 3.92 | 6.68% |
| 2025-06-12 | 53.04 | 54.50 | 52.39 | 54.00 | +1.27% | 0.94 | 1.69% |
| 2025-06-11 | 52.38 | 54.02 | 52.04 | 53.32 | +1.73% | 0.96 | 1.77% |
| 2025-06-10 | 54.88 | 55.09 | 50.98 | 52.41 | -4.47% | 1.67 | 3.10% |
| 2025-06-09 | 54.87 | 55.76 | 54.40 | 54.87 | 0.00% | 1.14 | 2.02% |
| 2025-06-06 | 56.58 | 57.38 | 54.60 | 54.87 | -4.02% | 1.49 | 2.64% |
| 2025-06-05 | 57.87 | 58.88 | 55.88 | 57.16 | +0.21% | 2.13 | 3.62% |
| 2025-06-04 | 54.53 | 57.71 | 54.53 | 57.04 | +4.61% | 1.62 | 2.81% |
| 2025-06-03 | 54.31 | 55.82 | 53.57 | 54.53 | -0.11% | 1.29 | 2.31% |
| 2025-05-30 | 57.18 | 57.88 | 54.19 | 54.59 | -5.69% | 1.95 | 3.40% |
| 2025-05-29 | 54.42 | 58.23 | 53.56 | 57.88 | +5.99% | 2.43 | 4.21% |
| 2025-05-28 | 54.98 | 58.28 | 54.27 | 54.61 | -1.67% | 2.93 | 5.07% |