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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 65.70 | 69.88 | 65.02 | 68.21 | +2.57% | 1.18 | 1.74% |
| 2025-12-17 | 65.55 | 66.69 | 64.39 | 66.50 | +1.11% | 0.88 | 1.37% |
| 2025-12-16 | 67.79 | 67.79 | 64.88 | 65.77 | -2.97% | 1.01 | 1.56% |
| 2025-12-15 | 68.79 | 69.48 | 67.30 | 67.78 | -1.41% | 0.66 | 0.98% |
| 2025-12-12 | 71.98 | 72.90 | 68.48 | 68.75 | -4.31% | 1.13 | 1.66% |
| 2025-12-11 | 70.57 | 72.88 | 70.20 | 71.85 | +1.81% | 1.55 | 2.19% |
| 2025-12-10 | 69.19 | 71.00 | 68.01 | 70.57 | +1.99% | 0.85 | 1.24% |
| 2025-12-09 | 67.67 | 69.53 | 67.00 | 69.19 | +1.76% | 0.85 | 1.25% |
| 2025-12-08 | 69.78 | 70.80 | 67.60 | 67.99 | -2.29% | 1.18 | 1.74% |
| 2025-12-05 | 68.84 | 70.78 | 66.90 | 69.58 | +1.07% | 1.57 | 2.31% |
| 2025-12-04 | 69.00 | 70.20 | 68.01 | 68.84 | +0.61% | 1.03 | 1.51% |
| 2025-12-03 | 73.50 | 73.50 | 68.00 | 68.42 | -6.97% | 1.97 | 2.85% |
| 2025-12-02 | 72.40 | 75.30 | 72.00 | 73.55 | +1.59% | 1.68 | 2.32% |
| 2025-12-01 | 79.05 | 79.24 | 71.00 | 72.40 | -8.82% | 3.26 | 4.48% |
| 2025-11-28 | 84.56 | 85.11 | 78.75 | 79.40 | -5.02% | 2.89 | 3.66% |
| 2025-11-27 | 78.47 | 83.99 | 78.47 | 83.60 | +6.10% | 3.01 | 3.74% |
| 2025-11-26 | 80.00 | 80.50 | 77.77 | 78.79 | -0.06% | 1.02 | 1.32% |
| 2025-11-25 | 78.80 | 80.60 | 77.54 | 78.84 | +0.95% | 1.41 | 1.83% |
| 2025-11-24 | 74.90 | 79.00 | 74.90 | 78.10 | +4.75% | 2.15 | 2.86% |
| 2025-11-21 | 78.80 | 79.49 | 74.09 | 74.56 | -6.57% | 1.42 | 1.90% |