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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 71.91 | 77.00 | 71.10 | 76.90 | +6.82% | 3.21 | 4.38% |
| 2026-01-16 | 74.70 | 74.70 | 71.33 | 71.99 | -1.26% | 1.31 | 1.84% |
| 2026-01-15 | 68.66 | 73.58 | 68.50 | 72.91 | +5.84% | 2.42 | 3.44% |
| 2026-01-14 | 68.43 | 71.50 | 68.10 | 68.89 | +0.76% | 1.73 | 2.51% |
| 2026-01-13 | 70.73 | 71.28 | 68.01 | 68.37 | -3.32% | 1.15 | 1.69% |
| 2026-01-12 | 68.11 | 70.88 | 66.86 | 70.72 | +3.05% | 1.97 | 2.92% |
| 2026-01-09 | 68.25 | 69.40 | 67.66 | 68.63 | -0.35% | 0.98 | 1.46% |
| 2026-01-08 | 69.99 | 70.72 | 68.60 | 68.87 | -0.58% | 0.87 | 1.27% |
| 2026-01-07 | 69.36 | 69.98 | 68.60 | 69.27 | +0.01% | 0.83 | 1.22% |
| 2026-01-06 | 70.78 | 71.58 | 68.50 | 69.26 | -2.13% | 1.38 | 2.02% |
| 2026-01-05 | 67.20 | 71.78 | 67.11 | 70.77 | +6.21% | 2.04 | 2.96% |
| 2025-12-31 | 66.66 | 67.50 | 65.85 | 66.63 | -0.25% | 1.03 | 1.57% |
| 2025-12-30 | 66.52 | 67.60 | 65.90 | 66.80 | -0.04% | 0.85 | 1.30% |
| 2025-12-29 | 67.90 | 68.17 | 66.55 | 66.83 | -1.97% | 1.06 | 1.61% |
| 2025-12-26 | 70.32 | 70.88 | 67.48 | 68.17 | -3.03% | 1.08 | 1.60% |
| 2025-12-25 | 73.20 | 73.20 | 69.50 | 70.30 | -2.99% | 1.10 | 1.57% |
| 2025-12-24 | 72.01 | 73.68 | 72.01 | 72.47 | +0.24% | 1.13 | 1.57% |
| 2025-12-23 | 69.34 | 72.97 | 68.73 | 72.30 | +4.27% | 1.45 | 2.07% |
| 2025-12-22 | 67.97 | 69.99 | 67.03 | 69.34 | +2.02% | 0.76 | 1.12% |
| 2025-12-19 | 68.88 | 68.88 | 67.73 | 67.97 | -0.35% | 0.51 | 0.76% |