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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 62.37 | 63.02 | 61.15 | 61.57 | 0.00% | 0.66 | 1.04% |
| 2025-12-17 | 59.66 | 61.88 | 59.41 | 61.57 | +2.24% | 0.68 | 1.10% |
| 2025-12-16 | 64.00 | 64.59 | 60.20 | 60.22 | -6.78% | 1.33 | 2.12% |
| 2025-12-15 | 66.00 | 68.71 | 64.20 | 64.60 | -2.96% | 1.91 | 2.87% |
| 2025-12-12 | 62.24 | 67.40 | 62.24 | 66.57 | +5.90% | 2.45 | 3.66% |
| 2025-12-11 | 64.20 | 64.66 | 61.91 | 62.86 | -2.83% | 1.41 | 2.20% |
| 2025-12-10 | 61.26 | 65.51 | 60.61 | 64.69 | +7.76% | 2.86 | 4.40% |
| 2025-12-09 | 60.50 | 61.20 | 59.33 | 60.03 | -1.90% | 0.76 | 1.22% |
| 2025-12-08 | 57.80 | 62.75 | 57.46 | 61.19 | +7.29% | 2.31 | 3.74% |
| 2025-12-05 | 54.05 | 57.20 | 53.69 | 57.03 | +4.64% | 0.58 | 1.03% |
| 2025-12-04 | 54.40 | 55.33 | 53.89 | 54.50 | +1.11% | 0.40 | 0.72% |
| 2025-12-03 | 54.97 | 54.97 | 53.67 | 53.90 | -1.59% | 0.23 | 0.42% |
| 2025-12-02 | 56.07 | 56.48 | 54.50 | 54.77 | -2.72% | 0.38 | 0.67% |
| 2025-12-01 | 55.74 | 56.66 | 55.74 | 56.30 | 0.00% | 0.27 | 0.47% |
| 2025-11-28 | 56.38 | 56.46 | 55.38 | 56.30 | +0.72% | 0.26 | 0.46% |
| 2025-11-27 | 55.51 | 56.65 | 55.51 | 55.90 | -0.20% | 0.39 | 0.67% |
| 2025-11-26 | 57.00 | 57.00 | 55.55 | 56.01 | -1.74% | 0.46 | 0.81% |
| 2025-11-25 | 57.27 | 58.50 | 56.25 | 57.00 | +0.02% | 0.65 | 1.11% |
| 2025-11-24 | 55.86 | 56.99 | 55.28 | 56.99 | +2.13% | 0.50 | 0.87% |
| 2025-11-21 | 55.23 | 56.32 | 53.85 | 55.80 | +0.04% | 0.50 | 0.89% |