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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 76.80 | 79.77 | 75.36 | 78.04 | +2.96% | 2.61 | 3.40% |
| 2026-02-13 | 75.44 | 77.38 | 74.61 | 75.80 | 0.00% | 1.31 | 1.75% |
| 2026-02-12 | 75.44 | 76.86 | 74.30 | 75.80 | +0.32% | 1.52 | 2.04% |
| 2026-02-11 | 77.30 | 77.75 | 75.40 | 75.56 | -2.50% | 1.46 | 1.96% |
| 2026-02-10 | 77.20 | 79.97 | 76.51 | 77.50 | +0.19% | 2.56 | 3.31% |
| 2026-02-09 | 75.19 | 78.20 | 75.19 | 77.35 | +2.87% | 2.51 | 3.31% |
| 2026-02-06 | 75.06 | 78.48 | 74.18 | 75.19 | -0.40% | 2.65 | 3.53% |
| 2026-02-05 | 77.48 | 78.58 | 74.33 | 75.49 | -2.57% | 2.00 | 2.69% |
| 2026-02-04 | 73.50 | 78.02 | 72.03 | 77.48 | +4.70% | 3.98 | 5.33% |
| 2026-02-03 | 74.99 | 74.99 | 70.70 | 74.00 | +1.73% | 1.85 | 2.59% |
| 2026-02-02 | 75.38 | 78.00 | 72.36 | 72.74 | -3.66% | 2.23 | 3.04% |
| 2026-01-30 | 70.79 | 76.44 | 70.25 | 75.50 | +5.08% | 4.06 | 5.54% |
| 2026-01-29 | 72.47 | 74.20 | 70.69 | 71.85 | -0.80% | 2.45 | 3.43% |
| 2026-01-28 | 75.33 | 75.33 | 71.80 | 72.43 | -3.85% | 1.78 | 2.47% |
| 2026-01-27 | 73.08 | 76.46 | 73.08 | 75.33 | +3.19% | 2.64 | 3.59% |
| 2026-01-26 | 75.77 | 76.30 | 72.77 | 73.00 | -4.35% | 1.68 | 2.30% |
| 2026-01-23 | 75.78 | 77.30 | 75.77 | 76.32 | +0.51% | 1.21 | 1.60% |
| 2026-01-22 | 76.11 | 77.58 | 74.80 | 75.93 | -0.24% | 1.49 | 1.99% |
| 2026-01-21 | 74.66 | 77.13 | 73.80 | 76.11 | +0.78% | 1.56 | 2.11% |
| 2026-01-20 | 76.81 | 78.70 | 74.60 | 75.52 | -1.79% | 2.28 | 3.02% |