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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 69.00 | 69.26 | 67.36 | 68.87 | -0.19% | 1.48 | 2.22% |
| 2025-08-19 | 70.00 | 70.99 | 67.80 | 69.00 | -1.43% | 2.31 | 3.42% |
| 2025-08-18 | 69.10 | 70.55 | 69.10 | 70.00 | +1.41% | 2.47 | 3.61% |
| 2025-08-15 | 66.94 | 69.49 | 66.94 | 69.03 | +3.34% | 1.95 | 2.91% |
| 2025-08-14 | 68.57 | 68.57 | 66.33 | 66.80 | -1.75% | 1.52 | 2.32% |
| 2025-08-13 | 66.68 | 68.33 | 65.96 | 67.99 | +3.05% | 1.92 | 2.92% |
| 2025-08-12 | 66.80 | 67.21 | 65.15 | 65.98 | -0.18% | 1.30 | 2.00% |
| 2025-08-11 | 64.50 | 67.29 | 63.50 | 66.10 | +2.56% | 1.92 | 2.99% |
| 2025-08-08 | 65.47 | 66.00 | 64.00 | 64.45 | -1.54% | 1.09 | 1.72% |
| 2025-08-07 | 66.12 | 66.41 | 64.04 | 65.46 | -1.42% | 1.69 | 2.66% |
| 2025-08-06 | 67.49 | 67.49 | 66.18 | 66.40 | -0.79% | 1.08 | 1.65% |
| 2025-08-05 | 65.51 | 67.20 | 65.03 | 66.93 | +2.32% | 1.23 | 1.89% |
| 2025-08-04 | 64.50 | 66.51 | 64.28 | 65.41 | +0.03% | 0.86 | 1.35% |
| 2025-08-01 | 65.67 | 66.60 | 64.00 | 65.39 | +1.10% | 1.09 | 1.70% |
| 2025-07-31 | 68.20 | 68.44 | 64.06 | 64.68 | -4.87% | 2.00 | 3.09% |
| 2025-07-30 | 68.66 | 69.29 | 66.00 | 67.99 | -0.74% | 1.62 | 2.46% |
| 2025-07-29 | 67.40 | 70.58 | 66.93 | 68.50 | +1.62% | 2.75 | 4.07% |
| 2025-07-28 | 64.80 | 69.75 | 64.00 | 67.41 | +4.03% | 2.33 | 3.58% |
| 2025-07-25 | 63.08 | 65.60 | 62.60 | 64.80 | +3.02% | 1.54 | 2.46% |
| 2025-07-24 | 64.28 | 64.28 | 62.81 | 62.90 | -1.10% | 1.07 | 1.73% |