菲菱科思 sz.301191
164.90
+9.87%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 150.61 | 165.80 | 150.55 | 164.90 | +9.87% | 8.64 | 10.49% |
| 2026-05-21 | 168.19 | 169.66 | 149.50 | 150.08 | -10.62% | 9.35 | 11.22% |
| 2026-05-20 | 160.00 | 177.00 | 159.03 | 167.92 | +3.09% | 11.84 | 13.48% |
| 2026-05-19 | 155.00 | 162.94 | 148.60 | 162.88 | +4.65% | 8.35 | 10.21% |
| 2026-05-18 | 151.17 | 160.62 | 150.85 | 155.64 | +0.80% | 5.61 | 6.84% |
| 2026-05-15 | 156.93 | 160.98 | 150.15 | 154.40 | -1.66% | 8.52 | 10.50% |
| 2026-05-14 | 169.99 | 175.74 | 156.48 | 157.00 | -2.88% | 11.31 | 13.24% |
| 2026-05-13 | 153.00 | 167.00 | 150.10 | 161.65 | +3.89% | 10.66 | 12.75% |
| 2026-05-12 | 163.68 | 164.88 | 154.11 | 155.60 | -6.71% | 10.64 | 12.87% |
| 2026-05-11 | 161.59 | 169.86 | 157.33 | 166.80 | +4.70% | 11.97 | 14.03% |
| 2026-05-08 | 154.88 | 161.70 | 152.01 | 159.32 | +2.92% | 8.82 | 10.70% |
| 2026-05-07 | 153.33 | 157.94 | 150.83 | 154.80 | +0.93% | 6.65 | 8.24% |
| 2026-05-06 | 146.82 | 161.77 | 145.00 | 153.37 | +7.60% | 9.99 | 12.47% |
| 2026-04-30 | 148.46 | 150.72 | 137.92 | 142.54 | -4.53% | 6.83 | 9.17% |
| 2026-04-29 | 143.91 | 153.85 | 143.31 | 149.31 | +2.05% | 6.09 | 7.74% |
| 2026-04-28 | 152.86 | 153.00 | 144.18 | 146.31 | -4.62% | 7.60 | 9.88% |
| 2026-04-27 | 159.35 | 161.40 | 152.30 | 153.40 | -2.89% | 7.62 | 9.42% |
| 2026-04-24 | 150.99 | 168.18 | 138.88 | 157.96 | +5.19% | 13.32 | 16.73% |
| 2026-04-23 | 156.00 | 157.56 | 148.80 | 150.16 | -4.25% | 6.13 | 7.75% |
| 2026-04-22 | 142.99 | 162.00 | 142.00 | 156.82 | +9.18% | 9.94 | 12.44% |