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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 95.90 | 100.77 | 94.61 | 97.60 | +2.08% | 5.34 | 5.50% |
| 2026-04-21 | 97.99 | 98.19 | 94.60 | 95.61 | -1.27% | 4.55 | 4.78% |
| 2026-04-20 | 100.00 | 100.46 | 89.61 | 96.84 | -3.64% | 7.28 | 7.74% |
| 2026-04-17 | 96.50 | 103.79 | 93.60 | 100.50 | +4.16% | 8.18 | 8.38% |
| 2026-04-16 | 92.97 | 97.50 | 90.30 | 96.49 | +5.11% | 5.27 | 5.64% |
| 2026-04-15 | 90.36 | 93.52 | 90.28 | 91.80 | +1.63% | 4.07 | 4.47% |
| 2026-04-14 | 91.00 | 91.14 | 88.00 | 90.33 | +1.55% | 3.83 | 4.31% |
| 2026-04-13 | 82.58 | 90.50 | 82.58 | 88.95 | +6.53% | 4.86 | 5.61% |
| 2026-04-10 | 80.25 | 85.49 | 80.25 | 83.50 | +3.89% | 3.00 | 3.66% |
| 2026-04-09 | 79.00 | 81.08 | 77.80 | 80.37 | +1.57% | 1.98 | 2.51% |
| 2026-04-08 | 79.00 | 79.60 | 78.08 | 79.13 | +3.24% | 1.96 | 2.52% |
| 2026-04-07 | 75.50 | 78.71 | 74.83 | 76.65 | +2.89% | 1.69 | 2.21% |
| 2026-04-03 | 74.80 | 76.89 | 74.00 | 74.50 | -0.40% | 0.98 | 1.33% |
| 2026-04-02 | 77.24 | 79.00 | 73.86 | 74.80 | -3.15% | 1.67 | 2.22% |
| 2026-04-01 | 78.47 | 79.30 | 76.00 | 77.23 | +0.60% | 1.60 | 2.11% |
| 2026-03-31 | 78.00 | 79.50 | 76.60 | 76.77 | -2.48% | 0.90 | 1.18% |
| 2026-03-30 | 76.90 | 79.03 | 76.02 | 78.72 | +0.67% | 1.47 | 1.93% |
| 2026-03-27 | 74.18 | 79.87 | 74.18 | 78.20 | +2.52% | 1.88 | 2.45% |
| 2026-03-26 | 78.80 | 79.20 | 75.82 | 76.28 | -3.11% | 1.03 | 1.35% |
| 2026-03-25 | 78.52 | 79.80 | 77.69 | 78.73 | +2.26% | 1.65 | 2.14% |