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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 72.99 | 76.17 | 72.53 | 75.93 | +4.02% | 1.73 | 5.03% |
| 2025-05-23 | 74.59 | 74.88 | 72.91 | 72.99 | -1.99% | 1.35 | 6.91% |
| 2025-05-22 | 75.38 | 76.06 | 74.17 | 74.48 | -1.19% | 1.22 | 6.14% |
| 2025-05-21 | 76.91 | 77.25 | 75.24 | 75.38 | -1.98% | 1.19 | 5.91% |
| 2025-05-20 | 77.33 | 77.70 | 75.97 | 76.90 | -0.55% | 1.21 | 5.95% |
| 2025-05-19 | 78.04 | 78.37 | 76.36 | 77.32 | -1.74% | 1.63 | 8.00% |
| 2025-05-16 | 77.05 | 80.66 | 75.67 | 78.69 | +2.14% | 1.95 | 9.33% |
| 2025-05-15 | 81.66 | 81.66 | 76.83 | 77.04 | -5.58% | 2.52 | 12.15% |
| 2025-05-14 | 82.98 | 84.14 | 81.19 | 81.60 | -1.67% | 1.61 | 7.37% |
| 2025-05-13 | 85.75 | 85.95 | 82.40 | 82.98 | -1.97% | 1.93 | 8.67% |
| 2025-05-12 | 84.47 | 84.82 | 83.37 | 84.65 | +1.40% | 1.51 | 6.77% |
| 2025-05-09 | 86.48 | 86.48 | 82.75 | 83.49 | -3.53% | 1.50 | 6.75% |
| 2025-05-08 | 84.77 | 87.34 | 84.46 | 86.54 | +2.09% | 1.92 | 8.38% |
| 2025-05-07 | 86.84 | 87.70 | 83.79 | 84.77 | -1.14% | 1.92 | 8.48% |
| 2025-05-06 | 83.58 | 85.84 | 81.36 | 85.75 | +4.93% | 2.37 | 10.66% |