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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 45.10 | 46.43 | 44.46 | 46.20 | +3.82% | 0.40 | 0.86% |
| 2026-03-23 | 48.10 | 48.10 | 44.16 | 44.50 | -7.52% | 0.73 | 1.56% |
| 2026-03-20 | 51.62 | 52.40 | 48.12 | 48.12 | -7.28% | 0.75 | 1.47% |
| 2026-03-19 | 53.38 | 53.38 | 51.65 | 51.90 | -2.55% | 0.42 | 0.79% |
| 2026-03-18 | 51.93 | 54.95 | 51.51 | 53.26 | +2.58% | 0.95 | 1.74% |
| 2026-03-17 | 51.44 | 53.55 | 51.27 | 51.92 | +0.52% | 0.59 | 1.10% |
| 2026-03-16 | 51.00 | 53.32 | 50.81 | 51.65 | +2.30% | 0.61 | 1.14% |
| 2026-03-13 | 51.00 | 51.30 | 50.30 | 50.49 | -0.14% | 0.33 | 0.64% |
| 2026-03-12 | 51.40 | 51.87 | 50.25 | 50.56 | -2.05% | 0.35 | 0.67% |
| 2026-03-11 | 52.50 | 52.64 | 51.45 | 51.62 | -1.45% | 0.34 | 0.64% |
| 2026-03-10 | 52.00 | 53.25 | 52.00 | 52.38 | +1.32% | 0.48 | 0.90% |
| 2026-03-09 | 51.74 | 53.23 | 50.80 | 51.70 | -2.84% | 0.47 | 0.90% |
| 2026-03-06 | 52.11 | 53.54 | 51.77 | 53.21 | +1.68% | 0.38 | 0.71% |
| 2026-03-05 | 51.19 | 53.00 | 51.19 | 52.33 | +2.75% | 0.41 | 0.77% |
| 2026-03-04 | 50.00 | 51.88 | 50.00 | 50.93 | -1.13% | 0.46 | 0.88% |
| 2026-03-03 | 54.92 | 55.53 | 51.50 | 51.51 | -6.02% | 0.73 | 1.35% |
| 2026-03-02 | 55.80 | 56.46 | 54.59 | 54.81 | -3.11% | 0.72 | 1.27% |
| 2026-02-27 | 56.44 | 56.77 | 55.76 | 56.57 | -0.44% | 0.47 | 0.81% |
| 2026-02-26 | 57.12 | 57.43 | 55.95 | 56.82 | -1.30% | 0.80 | 1.39% |
| 2026-02-25 | 58.25 | 58.55 | 57.01 | 57.57 | -0.78% | 0.77 | 1.31% |