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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 86.15 | 87.25 | 85.05 | 85.24 | -1.59% | 2.03 | 5.22% |
| 2025-07-21 | 87.00 | 87.29 | 85.85 | 86.62 | -0.30% | 1.73 | 4.41% |
| 2025-07-18 | 88.50 | 88.70 | 86.28 | 86.88 | -2.06% | 2.72 | 6.89% |
| 2025-07-17 | 86.01 | 89.00 | 85.60 | 88.71 | +2.55% | 3.22 | 8.07% |
| 2025-07-16 | 86.08 | 88.58 | 85.11 | 86.50 | +0.69% | 2.96 | 7.49% |
| 2025-07-15 | 83.90 | 89.29 | 83.40 | 85.91 | +2.19% | 4.58 | 11.62% |
| 2025-07-14 | 84.77 | 88.60 | 83.85 | 84.07 | -0.19% | 2.05 | 5.32% |
| 2025-07-11 | 85.00 | 85.58 | 83.01 | 84.23 | +0.36% | 2.13 | 5.60% |
| 2025-07-10 | 85.29 | 85.50 | 83.30 | 83.93 | -1.93% | 2.10 | 5.51% |
| 2025-07-09 | 85.00 | 86.68 | 84.46 | 85.58 | -1.04% | 2.85 | 7.37% |
| 2025-07-08 | 81.90 | 89.79 | 81.90 | 86.48 | +7.28% | 5.77 | 14.71% |
| 2025-07-07 | 81.60 | 81.71 | 79.75 | 80.61 | -1.25% | 1.34 | 3.69% |
| 2025-07-04 | 83.25 | 83.75 | 81.05 | 81.63 | -1.96% | 1.60 | 4.29% |
| 2025-07-03 | 82.70 | 83.59 | 82.29 | 83.26 | +0.59% | 1.16 | 3.07% |
| 2025-07-02 | 85.14 | 85.14 | 82.00 | 82.77 | -3.02% | 1.69 | 4.50% |
| 2025-07-01 | 86.78 | 86.88 | 84.50 | 85.35 | -1.64% | 1.91 | 4.95% |
| 2025-06-30 | 86.50 | 88.20 | 85.17 | 86.77 | +0.90% | 2.45 | 6.25% |
| 2025-06-27 | 84.12 | 87.50 | 83.69 | 86.00 | +1.74% | 2.70 | 6.94% |
| 2025-06-26 | 83.02 | 86.50 | 83.02 | 84.53 | +0.92% | 2.43 | 6.30% |
| 2025-06-25 | 83.90 | 86.50 | 82.65 | 83.76 | +0.83% | 3.37 | 8.83% |