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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 71.67 | 72.87 | 70.61 | 71.00 | -0.98% | 1.11 | 1.59% |
| 2025-09-16 | 71.01 | 71.70 | 68.80 | 71.70 | +0.28% | 1.51 | 2.20% |
| 2025-09-15 | 72.60 | 73.44 | 70.82 | 71.50 | -2.24% | 1.46 | 2.09% |
| 2025-09-12 | 73.73 | 73.74 | 71.07 | 73.14 | -0.76% | 1.75 | 2.47% |
| 2025-09-11 | 72.00 | 75.21 | 71.79 | 73.70 | +0.85% | 2.22 | 3.09% |
| 2025-09-10 | 72.51 | 74.44 | 72.35 | 73.08 | +0.11% | 1.28 | 1.78% |
| 2025-09-09 | 74.00 | 74.30 | 72.27 | 73.00 | -1.48% | 1.64 | 2.30% |
| 2025-09-08 | 73.17 | 74.80 | 71.50 | 74.10 | +1.38% | 2.00 | 2.77% |
| 2025-09-05 | 70.72 | 73.19 | 70.02 | 73.09 | +4.97% | 2.24 | 3.17% |
| 2025-09-04 | 70.01 | 74.79 | 68.88 | 69.63 | +0.04% | 3.01 | 4.27% |
| 2025-09-03 | 72.44 | 73.70 | 68.80 | 69.60 | -3.92% | 2.05 | 2.94% |
| 2025-09-02 | 72.24 | 73.96 | 71.15 | 72.44 | +0.37% | 2.86 | 4.05% |
| 2025-09-01 | 68.54 | 74.58 | 68.50 | 72.17 | +5.14% | 3.21 | 4.58% |
| 2025-08-29 | 69.00 | 70.57 | 68.01 | 68.64 | -0.51% | 1.41 | 2.08% |
| 2025-08-28 | 68.20 | 69.18 | 66.27 | 68.99 | +1.16% | 1.83 | 2.75% |
| 2025-08-27 | 72.66 | 72.73 | 68.20 | 68.20 | -6.83% | 2.90 | 4.20% |
| 2025-08-26 | 65.02 | 75.50 | 64.20 | 73.20 | +10.46% | 5.71 | 8.30% |
| 2025-08-25 | 66.58 | 67.80 | 65.80 | 66.27 | -0.50% | 2.48 | 3.80% |
| 2025-08-22 | 69.00 | 69.00 | 66.03 | 66.60 | -3.48% | 2.18 | 3.30% |
| 2025-08-21 | 68.48 | 69.70 | 67.60 | 69.00 | +0.19% | 1.29 | 1.92% |