三孚新科 sh.688359
144.88
+6.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 140.00 | 146.00 | 134.69 | 144.88 | +6.02% | 6.88 | 4.89% |
| 2026-05-22 | 123.48 | 138.50 | 123.48 | 136.65 | +10.67% | 7.39 | 5.65% |
| 2026-05-21 | 140.00 | 143.00 | 122.90 | 123.48 | -8.32% | 8.19 | 6.36% |
| 2026-05-20 | 137.80 | 137.82 | 129.50 | 134.69 | -0.96% | 6.18 | 4.73% |
| 2026-05-19 | 132.52 | 138.93 | 131.20 | 136.00 | +3.13% | 9.38 | 7.02% |
| 2026-05-18 | 122.53 | 132.00 | 120.53 | 131.87 | +7.77% | 5.90 | 4.68% |
| 2026-05-15 | 123.45 | 128.00 | 120.08 | 122.36 | -1.56% | 5.36 | 4.42% |
| 2026-05-14 | 117.16 | 129.53 | 117.16 | 124.30 | +5.08% | 8.95 | 7.33% |
| 2026-05-13 | 113.80 | 119.80 | 113.80 | 118.29 | +2.38% | 5.79 | 5.00% |
| 2026-05-12 | 114.00 | 117.00 | 112.80 | 115.54 | +0.73% | 4.12 | 3.63% |
| 2026-05-11 | 112.00 | 118.46 | 110.12 | 114.70 | +4.16% | 6.32 | 5.59% |
| 2026-05-08 | 107.61 | 112.29 | 107.61 | 110.12 | +2.36% | 4.00 | 3.67% |
| 2026-05-07 | 103.99 | 109.00 | 103.00 | 107.58 | +3.84% | 4.71 | 4.51% |
| 2026-05-06 | 100.60 | 104.48 | 99.05 | 103.60 | +4.13% | 5.25 | 5.20% |
| 2026-04-30 | 97.85 | 99.88 | 95.13 | 99.49 | +2.48% | 3.79 | 3.93% |
| 2026-04-29 | 94.58 | 98.48 | 94.00 | 97.08 | +1.62% | 3.18 | 3.32% |
| 2026-04-28 | 97.10 | 99.49 | 93.71 | 95.53 | -1.11% | 3.60 | 3.81% |
| 2026-04-27 | 94.64 | 98.93 | 93.62 | 96.60 | +2.58% | 4.05 | 4.23% |
| 2026-04-24 | 94.25 | 95.88 | 90.40 | 94.17 | -1.07% | 3.70 | 4.04% |
| 2026-04-23 | 97.50 | 97.50 | 91.80 | 95.19 | -2.47% | 3.99 | 4.26% |