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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 63.18 | 64.28 | 62.24 | 63.60 | +0.03% | 1.18 | 1.90% |
| 2025-07-22 | 61.98 | 63.80 | 60.50 | 63.58 | +4.20% | 1.65 | 2.71% |
| 2025-07-21 | 60.98 | 61.20 | 59.58 | 61.02 | +0.94% | 1.11 | 1.87% |
| 2025-07-18 | 57.80 | 60.66 | 57.80 | 60.45 | +4.58% | 2.25 | 3.85% |
| 2025-07-17 | 58.60 | 58.60 | 57.63 | 57.80 | -1.37% | 1.10 | 1.93% |
| 2025-07-16 | 58.40 | 58.68 | 57.68 | 58.60 | -0.10% | 0.82 | 1.44% |
| 2025-07-15 | 59.31 | 59.90 | 57.60 | 58.66 | -1.00% | 1.47 | 2.57% |
| 2025-07-14 | 60.03 | 60.18 | 58.25 | 59.25 | +0.02% | 1.12 | 1.94% |
| 2025-07-11 | 60.20 | 61.59 | 58.04 | 59.24 | -0.60% | 2.15 | 3.69% |
| 2025-07-10 | 56.60 | 60.00 | 56.15 | 59.60 | +5.32% | 2.36 | 4.15% |
| 2025-07-09 | 58.09 | 58.10 | 55.43 | 56.59 | -1.46% | 1.71 | 3.11% |
| 2025-07-08 | 57.07 | 59.30 | 57.00 | 57.43 | -0.02% | 2.37 | 4.17% |
| 2025-07-07 | 56.60 | 57.75 | 55.28 | 57.44 | +2.57% | 1.90 | 3.43% |
| 2025-07-04 | 57.40 | 57.94 | 55.37 | 56.00 | -3.53% | 2.17 | 3.94% |
| 2025-07-03 | 52.75 | 58.58 | 52.10 | 58.05 | +9.94% | 3.74 | 6.81% |
| 2025-07-02 | 51.88 | 53.00 | 51.20 | 52.80 | +1.77% | 1.20 | 2.35% |
| 2025-07-01 | 52.74 | 52.74 | 50.90 | 51.88 | -1.63% | 1.13 | 2.26% |
| 2025-06-30 | 53.90 | 54.00 | 52.25 | 52.74 | -2.33% | 1.49 | 2.92% |
| 2025-06-27 | 55.20 | 55.20 | 53.10 | 54.00 | -0.22% | 1.50 | 2.88% |
| 2025-06-26 | 51.18 | 56.50 | 51.11 | 54.12 | +5.77% | 3.59 | 6.80% |