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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 57.08 | 57.26 | 55.30 | 55.78 | -1.29% | 0.34 | 0.60% |
| 2025-11-19 | 57.05 | 57.88 | 56.21 | 56.51 | -0.95% | 0.36 | 0.63% |
| 2025-11-18 | 56.00 | 58.38 | 55.78 | 57.05 | +1.26% | 0.60 | 1.02% |
| 2025-11-17 | 57.09 | 57.40 | 55.10 | 56.34 | -1.33% | 0.85 | 1.48% |
| 2025-11-14 | 57.37 | 58.51 | 57.10 | 57.10 | -0.97% | 0.58 | 0.98% |
| 2025-11-13 | 58.00 | 59.43 | 56.01 | 57.66 | +2.95% | 0.85 | 1.43% |
| 2025-11-12 | 56.79 | 57.29 | 56.00 | 56.01 | -1.32% | 0.41 | 0.72% |
| 2025-11-11 | 58.68 | 59.60 | 56.60 | 56.76 | -2.97% | 0.72 | 1.22% |
| 2025-11-10 | 60.69 | 61.40 | 58.40 | 58.50 | -3.61% | 0.65 | 1.08% |
| 2025-11-07 | 59.95 | 61.94 | 58.45 | 60.69 | +0.93% | 1.00 | 1.63% |
| 2025-11-06 | 61.75 | 62.73 | 59.94 | 60.13 | -0.69% | 0.80 | 1.27% |
| 2025-11-05 | 58.55 | 61.77 | 58.15 | 60.55 | +3.06% | 0.84 | 1.38% |
| 2025-11-04 | 63.59 | 63.59 | 58.49 | 58.75 | -7.53% | 1.65 | 2.67% |
| 2025-11-03 | 62.14 | 65.85 | 62.14 | 63.54 | +3.35% | 1.68 | 2.55% |
| 2025-10-31 | 60.78 | 62.86 | 60.78 | 61.48 | +0.64% | 0.93 | 1.46% |
| 2025-10-30 | 63.35 | 64.84 | 60.30 | 61.09 | -5.95% | 1.99 | 3.13% |
| 2025-10-29 | 64.79 | 65.71 | 64.31 | 64.96 | +0.32% | 0.67 | 1.01% |
| 2025-10-28 | 66.56 | 66.56 | 64.28 | 64.75 | -1.97% | 0.88 | 1.33% |
| 2025-10-27 | 66.61 | 67.39 | 64.65 | 66.05 | +0.49% | 0.98 | 1.46% |
| 2025-10-24 | 63.55 | 66.45 | 62.80 | 65.73 | +4.07% | 1.01 | 1.51% |