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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 117.00 | 117.00 | 112.49 | 113.99 | -1.34% | 3.17 | 5.33% |
| 2026-01-15 | 117.58 | 118.00 | 113.50 | 115.54 | -3.15% | 3.99 | 6.62% |
| 2026-01-14 | 109.70 | 120.88 | 108.50 | 119.30 | +8.75% | 7.61 | 12.63% |
| 2026-01-13 | 115.50 | 116.41 | 109.32 | 109.70 | -5.78% | 3.67 | 6.27% |
| 2026-01-12 | 114.55 | 117.98 | 113.15 | 116.43 | +1.69% | 5.62 | 9.36% |
| 2026-01-09 | 109.44 | 115.48 | 107.24 | 114.50 | +3.58% | 4.91 | 8.37% |
| 2026-01-08 | 109.19 | 112.78 | 107.80 | 110.54 | +1.24% | 3.88 | 6.73% |
| 2026-01-07 | 108.68 | 109.85 | 107.24 | 109.19 | -1.75% | 3.36 | 5.93% |
| 2026-01-06 | 109.96 | 115.33 | 105.03 | 111.14 | +1.04% | 6.14 | 10.78% |
| 2026-01-05 | 108.00 | 111.70 | 106.51 | 110.00 | +2.31% | 3.12 | 5.48% |
| 2025-12-31 | 110.60 | 111.17 | 107.00 | 107.52 | -2.93% | 3.15 | 5.57% |
| 2025-12-30 | 113.82 | 117.00 | 110.14 | 110.77 | -4.63% | 4.74 | 8.04% |
| 2025-12-29 | 119.90 | 120.00 | 112.06 | 116.15 | -0.33% | 6.69 | 11.02% |
| 2025-12-26 | 110.19 | 124.10 | 108.16 | 116.54 | +4.55% | 9.27 | 15.29% |
| 2025-12-25 | 116.07 | 125.99 | 111.22 | 111.47 | +0.46% | 9.54 | 15.61% |
| 2025-12-24 | 112.99 | 113.00 | 109.38 | 110.96 | -2.68% | 4.92 | 8.51% |
| 2025-12-23 | 104.14 | 117.55 | 104.00 | 114.02 | +9.63% | 10.12 | 17.40% |
| 2025-12-22 | 103.00 | 105.13 | 102.42 | 104.00 | +1.36% | 2.82 | 5.20% |
| 2025-12-19 | 105.26 | 105.88 | 101.34 | 102.60 | -2.07% | 2.97 | 5.52% |
| 2025-12-18 | 99.01 | 106.96 | 98.36 | 104.77 | +3.39% | 4.40 | 8.08% |