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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 119.46 | 122.91 | 116.60 | 117.73 | -0.22% | 4.23 | 6.80% |
| 2026-02-12 | 114.95 | 120.00 | 114.00 | 117.99 | +3.52% | 4.14 | 6.73% |
| 2026-02-11 | 113.85 | 116.68 | 113.17 | 113.98 | +0.11% | 2.11 | 3.53% |
| 2026-02-10 | 113.05 | 115.86 | 112.82 | 113.85 | +0.17% | 3.17 | 5.30% |
| 2026-02-09 | 106.00 | 114.97 | 105.62 | 113.66 | +9.07% | 6.03 | 10.31% |
| 2026-02-06 | 103.28 | 106.16 | 102.08 | 104.21 | -0.53% | 1.52 | 2.79% |
| 2026-02-05 | 108.00 | 108.00 | 103.08 | 104.76 | -3.87% | 2.81 | 5.12% |
| 2026-02-04 | 111.11 | 112.00 | 106.58 | 108.98 | -2.78% | 2.75 | 4.85% |
| 2026-02-03 | 105.40 | 112.84 | 105.00 | 112.10 | +7.58% | 3.93 | 6.89% |
| 2026-02-02 | 108.25 | 110.28 | 104.00 | 104.20 | -4.30% | 1.89 | 3.41% |
| 2026-01-30 | 106.62 | 110.26 | 104.01 | 108.88 | +1.83% | 2.35 | 4.20% |
| 2026-01-29 | 111.00 | 111.29 | 106.15 | 106.92 | -3.94% | 2.90 | 5.12% |
| 2026-01-28 | 111.81 | 113.70 | 109.75 | 111.30 | -1.07% | 2.23 | 3.83% |
| 2026-01-27 | 114.11 | 114.11 | 107.20 | 112.50 | -1.48% | 3.67 | 6.35% |
| 2026-01-26 | 119.00 | 119.42 | 113.02 | 114.19 | -4.83% | 3.49 | 5.80% |
| 2026-01-23 | 113.00 | 122.68 | 113.00 | 119.98 | +7.05% | 8.23 | 13.26% |
| 2026-01-22 | 106.86 | 112.11 | 106.40 | 112.08 | +5.35% | 3.61 | 6.27% |
| 2026-01-21 | 105.48 | 107.65 | 104.95 | 106.39 | +0.95% | 1.78 | 3.20% |
| 2026-01-20 | 111.01 | 112.19 | 103.77 | 105.39 | -5.63% | 3.38 | 6.06% |
| 2026-01-19 | 114.00 | 114.00 | 110.31 | 111.68 | -2.03% | 3.37 | 5.77% |