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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 74.29 | 77.50 | 72.50 | 76.99 | +5.89% | 2.16 | 2.94% |
| 2026-03-23 | 76.62 | 79.14 | 72.00 | 72.71 | -7.96% | 2.72 | 3.71% |
| 2026-03-20 | 78.30 | 83.00 | 77.20 | 79.00 | +0.64% | 3.32 | 4.22% |
| 2026-03-19 | 87.35 | 87.63 | 78.01 | 78.50 | -11.97% | 4.69 | 5.80% |
| 2026-03-18 | 87.40 | 89.19 | 84.60 | 89.17 | +2.03% | 3.13 | 3.66% |
| 2026-03-17 | 93.00 | 93.00 | 87.19 | 87.40 | -6.52% | 4.27 | 4.82% |
| 2026-03-16 | 83.21 | 94.88 | 83.21 | 93.50 | +9.99% | 7.23 | 8.08% |
| 2026-03-13 | 89.00 | 89.00 | 84.99 | 85.01 | -4.06% | 2.04 | 2.41% |
| 2026-03-12 | 86.49 | 88.85 | 84.79 | 88.61 | +3.00% | 3.05 | 3.57% |
| 2026-03-11 | 88.88 | 89.00 | 85.20 | 86.03 | -3.21% | 2.21 | 2.60% |
| 2026-03-10 | 87.14 | 89.88 | 86.27 | 88.88 | +4.04% | 2.55 | 2.93% |
| 2026-03-09 | 86.85 | 87.05 | 82.66 | 85.43 | -3.51% | 2.66 | 3.19% |
| 2026-03-06 | 90.91 | 91.63 | 87.98 | 88.54 | -3.39% | 2.43 | 2.78% |
| 2026-03-05 | 88.50 | 93.25 | 87.00 | 91.65 | +5.44% | 4.50 | 5.00% |
| 2026-03-04 | 82.80 | 87.99 | 81.90 | 86.92 | +4.98% | 3.08 | 3.65% |
| 2026-03-03 | 88.98 | 90.99 | 82.18 | 82.80 | -7.86% | 3.45 | 4.07% |
| 2026-03-02 | 85.86 | 90.80 | 85.00 | 89.86 | +2.33% | 3.23 | 3.72% |
| 2026-02-27 | 86.88 | 88.50 | 85.80 | 87.81 | -0.07% | 2.79 | 3.26% |
| 2026-02-26 | 83.18 | 88.18 | 82.58 | 87.87 | +4.23% | 4.08 | 4.82% |
| 2026-02-25 | 78.39 | 84.30 | 78.18 | 84.30 | +8.02% | 4.02 | 5.00% |