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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 60.18 | 65.22 | 59.77 | 64.91 | +6.78% | 1.55 | 2.54% |
| 2025-10-22 | 59.76 | 61.08 | 59.02 | 60.79 | +1.18% | 0.95 | 1.61% |
| 2025-10-21 | 57.71 | 60.30 | 56.12 | 60.08 | +5.96% | 1.31 | 2.29% |
| 2025-10-20 | 55.61 | 59.00 | 55.07 | 56.70 | +2.98% | 1.12 | 2.01% |
| 2025-10-17 | 58.88 | 59.71 | 54.71 | 55.06 | -6.61% | 1.21 | 2.18% |
| 2025-10-16 | 60.66 | 61.50 | 57.96 | 58.96 | -3.33% | 1.22 | 2.09% |
| 2025-10-15 | 61.58 | 62.28 | 60.00 | 60.99 | -0.91% | 0.85 | 1.43% |
| 2025-10-14 | 64.77 | 65.80 | 61.33 | 61.55 | -5.13% | 1.10 | 1.78% |
| 2025-10-13 | 64.11 | 66.18 | 62.00 | 64.88 | -1.96% | 1.24 | 1.97% |
| 2025-10-10 | 66.58 | 67.79 | 66.02 | 66.18 | -1.00% | 0.80 | 1.23% |
| 2025-10-09 | 66.73 | 68.25 | 66.50 | 66.85 | +0.68% | 1.14 | 1.73% |
| 2025-09-30 | 67.19 | 68.52 | 65.99 | 66.40 | -0.67% | 0.85 | 1.31% |
| 2025-09-29 | 67.60 | 67.60 | 66.08 | 66.85 | +0.10% | 0.81 | 1.24% |
| 2025-09-26 | 67.94 | 68.49 | 66.28 | 66.78 | -1.71% | 0.82 | 1.25% |
| 2025-09-25 | 67.57 | 68.77 | 66.66 | 67.94 | +0.95% | 1.02 | 1.53% |
| 2025-09-24 | 66.34 | 67.47 | 65.34 | 67.30 | +1.32% | 0.73 | 1.12% |
| 2025-09-23 | 68.44 | 68.68 | 64.11 | 66.42 | -2.38% | 1.38 | 2.14% |
| 2025-09-22 | 68.35 | 69.49 | 66.99 | 68.04 | -0.45% | 0.69 | 1.03% |
| 2025-09-19 | 69.34 | 69.98 | 67.53 | 68.35 | -1.53% | 1.00 | 1.50% |
| 2025-09-18 | 70.66 | 72.07 | 67.70 | 69.41 | -2.24% | 1.71 | 2.49% |