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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 61.55 | 62.67 | 61.13 | 61.48 | -0.84% | 0.99 | 1.57% |
| 2026-01-16 | 61.50 | 62.99 | 60.79 | 62.00 | +1.56% | 1.01 | 1.60% |
| 2026-01-15 | 62.20 | 62.20 | 60.22 | 61.05 | -2.08% | 1.07 | 1.72% |
| 2026-01-14 | 61.98 | 63.66 | 60.93 | 62.35 | +0.08% | 1.62 | 2.54% |
| 2026-01-13 | 64.37 | 65.30 | 62.11 | 62.30 | -3.86% | 1.72 | 2.68% |
| 2026-01-12 | 64.30 | 65.40 | 63.00 | 64.80 | +2.22% | 1.92 | 2.92% |
| 2026-01-09 | 63.70 | 64.10 | 62.72 | 63.39 | -0.28% | 1.46 | 2.26% |
| 2026-01-08 | 63.00 | 66.00 | 63.00 | 63.57 | +1.48% | 1.88 | 2.87% |
| 2026-01-07 | 60.00 | 62.78 | 59.88 | 62.64 | +3.88% | 1.55 | 2.46% |
| 2026-01-06 | 60.00 | 61.06 | 59.88 | 60.30 | +0.50% | 1.02 | 1.65% |
| 2026-01-05 | 59.44 | 60.40 | 59.00 | 60.00 | +0.94% | 1.01 | 1.66% |
| 2025-12-31 | 60.80 | 60.80 | 59.09 | 59.44 | -2.20% | 1.09 | 1.79% |
| 2025-12-30 | 61.62 | 63.50 | 60.70 | 60.78 | -0.03% | 1.83 | 2.90% |
| 2025-12-29 | 61.49 | 62.10 | 60.03 | 60.80 | -0.91% | 1.04 | 1.66% |
| 2025-12-26 | 58.80 | 62.68 | 56.75 | 61.36 | +3.68% | 2.51 | 4.12% |
| 2025-12-25 | 57.97 | 59.36 | 57.50 | 59.18 | +2.09% | 0.94 | 1.57% |
| 2025-12-24 | 57.00 | 58.31 | 56.60 | 57.97 | +2.55% | 0.84 | 1.42% |
| 2025-12-23 | 60.50 | 60.53 | 56.31 | 56.53 | -7.80% | 2.20 | 3.74% |
| 2025-12-22 | 61.50 | 61.88 | 60.89 | 61.31 | +0.07% | 0.72 | 1.15% |
| 2025-12-19 | 62.90 | 63.10 | 60.88 | 61.27 | -0.49% | 0.61 | 0.97% |