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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 143.59 | 145.80 | 140.25 | 143.64 | -1.64% | 4.47 | 6.01% |
| 2026-04-20 | 145.01 | 152.80 | 143.08 | 146.03 | +0.02% | 6.10 | 7.91% |
| 2026-04-17 | 149.00 | 150.95 | 145.77 | 146.00 | -2.52% | 5.66 | 7.36% |
| 2026-04-16 | 148.00 | 155.90 | 145.34 | 149.77 | -0.83% | 7.36 | 9.31% |
| 2026-04-15 | 140.99 | 152.68 | 138.60 | 151.02 | +6.91% | 11.22 | 14.59% |
| 2026-04-14 | 144.00 | 145.28 | 138.36 | 141.26 | -1.42% | 6.45 | 8.74% |
| 2026-04-13 | 146.00 | 148.30 | 142.73 | 143.30 | -3.50% | 6.50 | 8.60% |
| 2026-04-10 | 148.00 | 152.99 | 144.50 | 148.50 | +1.26% | 7.36 | 9.49% |
| 2026-04-09 | 147.83 | 150.80 | 145.30 | 146.65 | -2.60% | 7.46 | 9.70% |
| 2026-04-08 | 149.00 | 159.50 | 146.45 | 150.57 | +3.53% | 14.08 | 17.73% |
| 2026-04-07 | 137.71 | 149.00 | 135.78 | 145.44 | +5.45% | 10.81 | 14.43% |
| 2026-04-03 | 136.22 | 141.89 | 134.05 | 137.92 | +2.08% | 8.78 | 12.14% |
| 2026-04-02 | 135.56 | 138.94 | 134.10 | 135.11 | -2.31% | 5.32 | 7.50% |
| 2026-04-01 | 129.00 | 138.38 | 126.80 | 138.30 | +9.76% | 8.36 | 11.90% |
| 2026-03-31 | 127.27 | 130.03 | 122.11 | 126.00 | -1.49% | 4.40 | 6.69% |
| 2026-03-30 | 125.69 | 129.85 | 125.50 | 127.91 | -3.32% | 4.81 | 7.24% |
| 2026-03-27 | 128.00 | 135.00 | 127.35 | 132.30 | +3.99% | 8.83 | 12.86% |
| 2026-03-26 | 129.69 | 132.90 | 126.88 | 127.22 | -2.88% | 5.16 | 7.62% |
| 2026-03-25 | 130.10 | 132.47 | 128.88 | 130.99 | -1.36% | 7.87 | 11.57% |
| 2026-03-24 | 121.80 | 134.68 | 119.00 | 132.80 | +12.44% | 10.56 | 15.71% |