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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 64.15 | 67.60 | 63.65 | 67.05 | +4.31% | 2.40 | 3.56% |
| 2025-09-16 | 62.95 | 64.89 | 61.77 | 64.29 | +1.85% | 2.13 | 3.27% |
| 2025-09-15 | 61.15 | 64.94 | 60.96 | 63.12 | +3.19% | 2.21 | 3.40% |
| 2025-09-12 | 61.95 | 62.62 | 60.95 | 61.17 | -0.94% | 1.62 | 2.57% |
| 2025-09-11 | 62.64 | 63.15 | 61.24 | 61.75 | +0.08% | 2.20 | 3.46% |
| 2025-09-10 | 59.95 | 64.13 | 59.95 | 61.70 | +3.69% | 3.27 | 5.15% |
| 2025-09-09 | 58.85 | 60.75 | 58.26 | 59.50 | +0.74% | 2.19 | 3.59% |
| 2025-09-08 | 54.62 | 59.73 | 54.16 | 59.06 | +9.06% | 3.07 | 5.20% |
| 2025-09-05 | 51.92 | 54.75 | 51.78 | 54.16 | +3.71% | 1.20 | 2.18% |
| 2025-09-04 | 55.40 | 56.41 | 51.17 | 52.22 | -6.51% | 2.13 | 3.89% |
| 2025-09-03 | 58.75 | 58.75 | 55.54 | 55.85 | -3.92% | 1.62 | 2.77% |
| 2025-09-02 | 59.01 | 59.74 | 56.74 | 58.13 | -1.46% | 2.52 | 4.23% |
| 2025-09-01 | 56.45 | 59.26 | 55.97 | 58.99 | +5.50% | 2.55 | 4.27% |
| 2025-08-29 | 56.03 | 57.13 | 55.05 | 55.91 | -0.94% | 1.33 | 2.32% |
| 2025-08-28 | 55.34 | 56.59 | 54.56 | 56.44 | +1.07% | 1.62 | 2.84% |
| 2025-08-27 | 57.20 | 59.13 | 55.84 | 55.84 | -2.29% | 1.86 | 3.16% |
| 2025-08-26 | 59.65 | 59.67 | 56.95 | 57.15 | -4.63% | 1.87 | 3.14% |
| 2025-08-25 | 59.82 | 61.93 | 59.03 | 59.93 | +1.18% | 2.13 | 3.44% |
| 2025-08-22 | 59.36 | 59.92 | 58.47 | 59.23 | -0.59% | 1.54 | 2.54% |
| 2025-08-21 | 59.60 | 61.40 | 58.94 | 59.58 | -0.05% | 2.14 | 3.49% |