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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.10 | 48.29 | 47.20 | 47.66 | -0.91% | 0.33 | 0.72% |
| 2025-05-26 | 47.00 | 48.65 | 45.61 | 48.10 | +1.95% | 0.77 | 1.68% |
| 2025-05-23 | 48.89 | 49.62 | 46.50 | 47.18 | -4.18% | 1.26 | 2.69% |
| 2025-05-22 | 51.65 | 52.24 | 49.04 | 49.24 | -5.18% | 1.12 | 2.30% |
| 2025-05-21 | 53.70 | 54.17 | 51.86 | 51.93 | -3.62% | 1.03 | 2.01% |
| 2025-05-20 | 54.00 | 54.48 | 52.34 | 53.88 | -1.32% | 0.83 | 1.60% |
| 2025-05-19 | 55.00 | 56.65 | 53.16 | 54.60 | +0.06% | 1.12 | 2.11% |
| 2025-05-16 | 54.13 | 56.06 | 53.67 | 54.57 | +0.68% | 0.97 | 1.83% |
| 2025-05-15 | 51.25 | 54.56 | 51.25 | 54.20 | +5.28% | 1.37 | 2.66% |
| 2025-05-14 | 52.00 | 52.00 | 50.80 | 51.48 | -0.56% | 0.50 | 1.01% |
| 2025-05-13 | 52.23 | 52.46 | 50.88 | 51.77 | 0.00% | 0.57 | 1.14% |
| 2025-05-12 | 51.97 | 52.01 | 50.51 | 51.77 | 0.00% | 0.77 | 1.55% |
| 2025-05-09 | 50.25 | 52.80 | 49.27 | 51.77 | +3.64% | 1.47 | 2.96% |
| 2025-05-08 | 45.83 | 49.95 | 45.58 | 49.95 | +8.05% | 1.36 | 2.92% |
| 2025-05-07 | 46.25 | 47.50 | 45.40 | 46.23 | -0.09% | 0.53 | 1.18% |
| 2025-05-06 | 45.46 | 46.47 | 45.28 | 46.27 | +1.80% | 0.44 | 0.98% |