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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 81.99 | 81.99 | 78.80 | 79.80 | -1.09% | 1.05 | 1.34% |
| 2025-11-19 | 80.02 | 82.00 | 78.69 | 80.68 | -0.26% | 1.17 | 1.50% |
| 2025-11-18 | 83.00 | 83.79 | 79.79 | 80.89 | -3.07% | 1.68 | 2.12% |
| 2025-11-17 | 81.00 | 84.80 | 80.20 | 83.45 | +2.42% | 2.15 | 2.65% |
| 2025-11-14 | 80.10 | 82.53 | 80.10 | 81.48 | +0.28% | 1.58 | 1.97% |
| 2025-11-13 | 78.09 | 82.81 | 78.04 | 81.25 | +3.64% | 2.49 | 3.15% |
| 2025-11-12 | 75.03 | 79.19 | 75.03 | 78.40 | +3.43% | 2.29 | 3.01% |
| 2025-11-11 | 72.58 | 75.80 | 71.70 | 75.80 | +5.72% | 2.29 | 3.15% |
| 2025-11-10 | 74.77 | 75.27 | 69.00 | 71.70 | -4.74% | 2.76 | 3.92% |
| 2025-11-07 | 75.16 | 77.00 | 74.20 | 75.27 | -0.16% | 1.33 | 1.80% |
| 2025-11-06 | 77.07 | 80.10 | 74.60 | 75.39 | -1.49% | 2.60 | 3.47% |
| 2025-11-05 | 73.86 | 77.69 | 73.01 | 76.53 | +3.54% | 2.35 | 3.17% |
| 2025-11-04 | 74.19 | 75.04 | 73.21 | 73.91 | +0.04% | 0.88 | 1.22% |
| 2025-11-03 | 71.58 | 74.85 | 71.58 | 73.88 | +1.74% | 1.77 | 2.46% |
| 2025-10-31 | 73.61 | 73.74 | 70.88 | 72.62 | +1.13% | 1.54 | 2.18% |
| 2025-10-30 | 71.00 | 74.50 | 71.00 | 71.81 | +0.01% | 1.91 | 2.69% |
| 2025-10-29 | 73.68 | 73.68 | 70.57 | 71.80 | -2.05% | 2.11 | 3.01% |
| 2025-10-28 | 71.10 | 74.66 | 70.02 | 73.30 | 0.00% | 2.27 | 3.18% |
| 2025-10-27 | 69.88 | 73.60 | 69.73 | 73.30 | +6.08% | 2.91 | 4.13% |
| 2025-10-24 | 64.91 | 70.47 | 64.91 | 69.10 | +6.46% | 3.51 | 5.22% |