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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 78.50 | 83.80 | 78.47 | 83.07 | +6.25% | 3.33 | 8.93% |
| 2025-06-23 | 77.01 | 78.64 | 76.57 | 78.18 | -0.28% | 1.35 | 3.85% |
| 2025-06-20 | 79.88 | 81.32 | 77.20 | 78.40 | -1.87% | 1.70 | 4.75% |
| 2025-06-19 | 82.65 | 83.98 | 79.20 | 79.89 | -3.67% | 2.09 | 5.69% |
| 2025-06-18 | 80.00 | 83.18 | 79.40 | 82.93 | +3.11% | 2.23 | 6.02% |
| 2025-06-17 | 80.01 | 81.11 | 78.22 | 80.43 | +0.54% | 1.32 | 3.66% |
| 2025-06-16 | 78.57 | 81.97 | 78.00 | 80.00 | +1.73% | 1.49 | 4.08% |
| 2025-06-13 | 81.06 | 82.57 | 78.30 | 78.64 | -4.09% | 1.74 | 4.83% |
| 2025-06-12 | 80.90 | 84.35 | 80.27 | 81.99 | +1.59% | 2.05 | 5.48% |
| 2025-06-11 | 82.19 | 82.78 | 80.67 | 80.71 | -1.83% | 1.44 | 3.87% |
| 2025-06-10 | 83.77 | 84.32 | 80.91 | 82.21 | -2.45% | 1.96 | 5.19% |
| 2025-06-09 | 83.81 | 85.27 | 82.74 | 84.28 | +0.76% | 2.60 | 6.75% |
| 2025-06-06 | 77.62 | 85.81 | 77.62 | 83.64 | +7.06% | 4.86 | 12.82% |
| 2025-06-05 | 75.57 | 78.68 | 74.83 | 78.13 | +3.33% | 1.93 | 5.44% |
| 2025-06-04 | 74.39 | 76.42 | 74.38 | 75.61 | +2.19% | 1.33 | 3.83% |
| 2025-06-03 | 73.76 | 74.67 | 73.60 | 73.99 | -0.20% | 0.58 | 1.71% |
| 2025-05-30 | 75.98 | 76.34 | 73.00 | 74.14 | -2.99% | 1.35 | 3.97% |
| 2025-05-29 | 74.80 | 76.42 | 74.11 | 76.42 | +2.42% | 1.21 | 3.49% |
| 2025-05-28 | 74.39 | 75.33 | 73.95 | 74.61 | +0.33% | 0.81 | 2.36% |
| 2025-05-27 | 75.95 | 76.06 | 73.70 | 74.37 | -2.06% | 0.95 | 2.79% |