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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 53.00 | 55.50 | 50.76 | 51.17 | -3.45% | 1.63 | 3.20% |
| 2025-06-24 | 51.00 | 53.39 | 50.60 | 53.00 | +3.92% | 1.62 | 3.19% |
| 2025-06-23 | 48.67 | 51.37 | 48.06 | 51.00 | +4.12% | 1.10 | 2.26% |
| 2025-06-20 | 48.20 | 49.49 | 47.99 | 48.98 | +1.72% | 0.57 | 1.22% |
| 2025-06-19 | 49.38 | 49.99 | 47.68 | 48.15 | -2.51% | 0.64 | 1.37% |
| 2025-06-18 | 48.00 | 49.85 | 47.61 | 49.39 | +1.75% | 0.76 | 1.60% |
| 2025-06-17 | 49.51 | 49.61 | 48.43 | 48.54 | -1.82% | 0.51 | 1.08% |
| 2025-06-16 | 49.97 | 50.40 | 48.50 | 49.44 | -1.06% | 0.82 | 1.72% |
| 2025-06-13 | 50.98 | 51.90 | 49.80 | 49.97 | -2.48% | 0.63 | 1.28% |
| 2025-06-12 | 53.45 | 53.45 | 50.60 | 51.24 | -4.13% | 1.40 | 2.79% |
| 2025-06-11 | 47.50 | 53.45 | 47.02 | 53.45 | +11.84% | 2.18 | 4.36% |
| 2025-06-10 | 48.03 | 48.03 | 46.20 | 47.79 | +0.21% | 0.67 | 1.46% |
| 2025-06-09 | 47.38 | 48.62 | 47.30 | 47.69 | +0.65% | 0.61 | 1.31% |
| 2025-06-06 | 47.05 | 47.69 | 45.68 | 47.38 | +0.85% | 0.35 | 0.76% |
| 2025-06-05 | 46.79 | 47.46 | 46.41 | 46.98 | -0.51% | 0.33 | 0.72% |
| 2025-06-04 | 46.94 | 47.48 | 46.78 | 47.22 | +0.25% | 0.45 | 0.98% |
| 2025-06-03 | 47.73 | 47.73 | 45.93 | 47.10 | +0.06% | 0.47 | 1.04% |
| 2025-05-30 | 48.20 | 48.20 | 46.95 | 47.07 | -2.53% | 0.31 | 0.68% |
| 2025-05-29 | 46.58 | 48.50 | 46.27 | 48.29 | +3.38% | 0.65 | 1.43% |
| 2025-05-28 | 47.78 | 47.97 | 46.34 | 46.71 | -1.99% | 0.38 | 0.85% |