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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 103.99 | 109.96 | 103.80 | 104.88 | +0.08% | 5.37 | 11.18% |
| 2025-08-18 | 97.10 | 110.00 | 96.81 | 104.80 | +8.26% | 7.64 | 16.22% |
| 2025-08-15 | 94.72 | 97.75 | 93.51 | 96.80 | +2.79% | 3.58 | 8.25% |
| 2025-08-14 | 96.00 | 97.96 | 94.17 | 94.17 | -2.06% | 4.49 | 10.28% |
| 2025-08-13 | 94.33 | 97.00 | 93.12 | 96.15 | +1.88% | 3.65 | 8.50% |
| 2025-08-12 | 91.32 | 94.87 | 90.50 | 94.38 | +3.35% | 3.65 | 8.67% |
| 2025-08-11 | 89.00 | 91.95 | 89.00 | 91.32 | +2.37% | 2.11 | 5.14% |
| 2025-08-08 | 90.98 | 91.66 | 88.88 | 89.21 | -3.03% | 2.16 | 5.31% |
| 2025-08-07 | 92.21 | 93.80 | 91.41 | 92.00 | +0.97% | 3.09 | 7.37% |
| 2025-08-06 | 91.10 | 92.30 | 90.20 | 91.12 | +0.03% | 2.39 | 5.77% |
| 2025-08-05 | 90.41 | 91.88 | 89.44 | 91.09 | +0.77% | 2.11 | 5.15% |
| 2025-08-04 | 88.25 | 91.18 | 87.59 | 90.39 | +1.55% | 2.15 | 5.29% |
| 2025-08-01 | 90.70 | 92.40 | 87.99 | 89.01 | -2.39% | 2.92 | 7.18% |
| 2025-07-31 | 89.20 | 94.90 | 89.20 | 91.19 | +1.77% | 4.57 | 10.93% |
| 2025-07-30 | 91.45 | 91.71 | 88.80 | 89.60 | -3.59% | 3.33 | 8.17% |
| 2025-07-29 | 85.94 | 95.17 | 84.50 | 92.94 | +8.08% | 6.69 | 16.43% |
| 2025-07-28 | 87.00 | 87.80 | 85.40 | 85.99 | +0.20% | 1.72 | 4.40% |
| 2025-07-25 | 85.71 | 87.50 | 85.30 | 85.82 | +0.14% | 1.63 | 4.18% |
| 2025-07-24 | 84.00 | 85.88 | 84.00 | 85.70 | +0.12% | 1.46 | 3.79% |
| 2025-07-23 | 85.00 | 86.09 | 84.28 | 85.60 | +0.42% | 1.30 | 3.36% |