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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 54.35 | 58.20 | 54.35 | 58.02 | +8.19% | 1.91 | 3.29% |
| 2026-02-13 | 53.15 | 54.33 | 53.15 | 53.63 | +0.71% | 0.35 | 0.63% |
| 2026-02-12 | 53.81 | 54.39 | 53.15 | 53.25 | -1.33% | 0.40 | 0.73% |
| 2026-02-11 | 54.34 | 54.53 | 53.80 | 53.97 | -1.37% | 0.31 | 0.57% |
| 2026-02-10 | 53.81 | 55.08 | 53.31 | 54.72 | +1.69% | 0.47 | 0.85% |
| 2026-02-09 | 53.40 | 53.88 | 52.83 | 53.81 | +1.95% | 0.34 | 0.63% |
| 2026-02-06 | 52.47 | 53.38 | 51.95 | 52.78 | +0.61% | 0.29 | 0.53% |
| 2026-02-05 | 54.01 | 54.05 | 52.13 | 52.46 | -2.96% | 0.67 | 1.25% |
| 2026-02-04 | 54.47 | 54.82 | 53.70 | 54.06 | -1.08% | 0.30 | 0.54% |
| 2026-02-03 | 53.82 | 54.82 | 53.50 | 54.65 | +1.77% | 0.38 | 0.69% |
| 2026-02-02 | 54.98 | 55.50 | 53.00 | 53.70 | -3.38% | 0.64 | 1.14% |
| 2026-01-30 | 54.44 | 55.68 | 53.55 | 55.58 | +2.09% | 0.65 | 1.17% |
| 2026-01-29 | 55.00 | 55.79 | 54.29 | 54.44 | -0.93% | 0.73 | 1.30% |
| 2026-01-28 | 57.00 | 57.02 | 54.94 | 54.95 | -4.43% | 0.91 | 1.61% |
| 2026-01-27 | 57.21 | 57.96 | 55.23 | 57.50 | +0.52% | 0.82 | 1.41% |
| 2026-01-26 | 61.00 | 61.38 | 56.51 | 57.20 | -5.39% | 1.85 | 3.12% |
| 2026-01-23 | 59.98 | 61.00 | 59.50 | 60.46 | +1.29% | 0.72 | 1.18% |
| 2026-01-22 | 61.49 | 61.94 | 59.32 | 59.69 | -1.99% | 0.94 | 1.53% |
| 2026-01-21 | 59.58 | 61.66 | 58.71 | 60.90 | +2.34% | 1.17 | 1.90% |
| 2026-01-20 | 61.28 | 62.00 | 58.90 | 59.51 | -3.20% | 1.32 | 2.15% |