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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 121.96 | 128.94 | 116.76 | 118.11 | -3.77% | 5.81 | 9.17% |
| 2026-03-20 | 128.62 | 132.29 | 122.74 | 122.74 | -4.33% | 7.88 | 11.82% |
| 2026-03-19 | 126.77 | 136.99 | 125.01 | 128.30 | +0.28% | 10.49 | 15.23% |
| 2026-03-18 | 108.75 | 127.94 | 106.95 | 127.94 | +20.00% | 8.28 | 13.60% |
| 2026-03-17 | 117.29 | 117.50 | 106.00 | 106.62 | -8.72% | 4.18 | 7.29% |
| 2026-03-16 | 118.61 | 119.75 | 114.90 | 116.80 | -2.22% | 3.31 | 5.45% |
| 2026-03-13 | 124.96 | 126.03 | 119.00 | 119.45 | -4.23% | 3.43 | 5.42% |
| 2026-03-12 | 127.54 | 130.95 | 124.00 | 124.72 | -1.80% | 4.80 | 7.24% |
| 2026-03-11 | 119.96 | 130.90 | 118.53 | 127.00 | +6.41% | 8.47 | 12.75% |
| 2026-03-10 | 108.26 | 121.60 | 108.00 | 119.35 | +11.90% | 5.90 | 9.71% |
| 2026-03-09 | 108.08 | 108.35 | 100.66 | 106.66 | -4.51% | 3.65 | 6.73% |
| 2026-03-06 | 111.90 | 114.90 | 110.67 | 111.70 | -1.08% | 2.30 | 3.92% |
| 2026-03-05 | 116.60 | 118.50 | 112.12 | 112.92 | -0.81% | 2.48 | 4.13% |
| 2026-03-04 | 111.99 | 115.70 | 111.38 | 113.84 | -0.30% | 2.16 | 3.63% |
| 2026-03-03 | 124.53 | 127.25 | 113.75 | 114.18 | -9.14% | 4.36 | 7.04% |
| 2026-03-02 | 124.49 | 131.61 | 124.00 | 125.67 | -1.09% | 3.59 | 5.42% |
| 2026-02-27 | 124.25 | 127.99 | 119.77 | 127.06 | -0.36% | 3.81 | 5.89% |
| 2026-02-26 | 121.09 | 130.74 | 121.00 | 127.52 | +4.95% | 4.51 | 6.80% |
| 2026-02-25 | 121.02 | 122.39 | 118.88 | 121.50 | +0.93% | 2.48 | 3.93% |
| 2026-02-24 | 117.88 | 125.40 | 114.20 | 120.38 | +2.25% | 5.25 | 8.34% |