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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 64.50 | 65.13 | 61.45 | 63.16 | -2.20% | 0.75 | 1.17% |
| 2025-10-22 | 64.61 | 65.60 | 63.04 | 64.58 | -0.14% | 0.73 | 1.10% |
| 2025-10-21 | 64.90 | 65.21 | 63.75 | 64.67 | +0.50% | 0.79 | 1.19% |
| 2025-10-20 | 66.17 | 66.57 | 63.66 | 64.35 | -2.25% | 0.97 | 1.47% |
| 2025-10-17 | 65.91 | 67.09 | 63.95 | 65.83 | +1.04% | 1.63 | 2.42% |
| 2025-10-16 | 62.54 | 67.94 | 61.64 | 65.15 | +4.59% | 2.08 | 3.11% |
| 2025-10-15 | 60.40 | 62.32 | 58.95 | 62.29 | +3.66% | 0.86 | 1.38% |
| 2025-10-14 | 63.05 | 64.86 | 59.76 | 60.09 | -4.51% | 1.38 | 2.18% |
| 2025-10-13 | 60.16 | 63.80 | 60.16 | 62.93 | -3.55% | 1.32 | 2.06% |
| 2025-10-10 | 67.71 | 68.26 | 65.04 | 65.25 | -2.83% | 1.29 | 1.90% |
| 2025-10-09 | 67.82 | 69.22 | 66.62 | 67.14 | -0.77% | 1.72 | 2.48% |
| 2025-09-30 | 71.44 | 71.56 | 66.94 | 67.66 | -4.50% | 2.16 | 3.09% |
| 2025-09-29 | 70.78 | 71.61 | 68.94 | 70.85 | +0.28% | 1.26 | 1.74% |
| 2025-09-26 | 72.54 | 73.67 | 69.95 | 70.65 | -3.00% | 1.60 | 2.18% |
| 2025-09-25 | 75.19 | 75.19 | 72.64 | 72.84 | -2.12% | 2.43 | 3.22% |
| 2025-09-24 | 66.23 | 74.92 | 64.64 | 74.42 | +12.85% | 3.51 | 4.83% |
| 2025-09-23 | 67.40 | 67.82 | 63.96 | 65.95 | -1.87% | 1.62 | 2.43% |
| 2025-09-22 | 66.28 | 68.52 | 65.97 | 67.20 | +1.57% | 1.59 | 2.30% |
| 2025-09-19 | 66.45 | 67.35 | 64.65 | 66.17 | -0.81% | 1.81 | 2.68% |
| 2025-09-18 | 67.05 | 69.93 | 64.95 | 66.71 | -0.52% | 3.41 | 4.93% |