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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 54.46 | 54.88 | 53.82 | 54.75 | +0.29% | 0.65 | 1.17% |
| 2026-04-21 | 55.99 | 55.99 | 53.60 | 54.59 | -0.89% | 0.59 | 1.07% |
| 2026-04-20 | 54.40 | 55.90 | 54.00 | 55.08 | +1.06% | 0.80 | 1.42% |
| 2026-04-17 | 54.03 | 55.60 | 53.35 | 54.50 | +1.21% | 0.70 | 1.26% |
| 2026-04-16 | 52.19 | 54.30 | 52.01 | 53.85 | +3.12% | 0.56 | 1.02% |
| 2026-04-15 | 51.81 | 53.47 | 51.81 | 52.22 | +0.81% | 0.65 | 1.20% |
| 2026-04-14 | 51.11 | 52.28 | 50.90 | 51.80 | +1.39% | 0.55 | 1.05% |
| 2026-04-13 | 49.44 | 51.55 | 49.33 | 51.09 | +3.11% | 0.57 | 1.09% |
| 2026-04-10 | 48.98 | 50.20 | 48.60 | 49.55 | +1.16% | 0.43 | 0.85% |
| 2026-04-09 | 49.44 | 50.30 | 48.65 | 48.98 | +0.04% | 0.60 | 1.19% |
| 2026-04-08 | 47.26 | 49.00 | 47.26 | 48.96 | +6.57% | 0.70 | 1.41% |
| 2026-04-07 | 45.72 | 46.40 | 45.00 | 45.94 | +0.13% | 0.26 | 0.56% |
| 2026-04-03 | 47.42 | 47.42 | 45.00 | 45.88 | -2.28% | 0.21 | 0.45% |
| 2026-04-02 | 47.62 | 47.66 | 46.26 | 46.95 | -0.89% | 0.30 | 0.62% |
| 2026-04-01 | 47.50 | 48.53 | 46.41 | 47.37 | +2.22% | 0.51 | 1.05% |
| 2026-03-31 | 47.46 | 48.60 | 46.34 | 46.34 | -3.32% | 0.29 | 0.60% |
| 2026-03-30 | 47.33 | 48.77 | 47.05 | 47.93 | +1.40% | 0.29 | 0.60% |
| 2026-03-27 | 47.53 | 47.68 | 46.31 | 47.27 | -0.86% | 0.46 | 0.96% |
| 2026-03-26 | 48.51 | 49.45 | 47.63 | 47.68 | -2.69% | 0.44 | 0.89% |
| 2026-03-25 | 46.26 | 49.20 | 46.17 | 49.00 | +6.06% | 0.76 | 1.53% |