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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 99.61 | 101.40 | 97.50 | 101.33 | +1.73% | 2.69 | 5.16% |
| 2025-12-16 | 102.00 | 103.78 | 98.50 | 99.61 | -3.01% | 2.42 | 4.65% |
| 2025-12-15 | 104.58 | 104.60 | 101.40 | 102.70 | -1.82% | 2.59 | 4.82% |
| 2025-12-12 | 101.00 | 106.14 | 100.17 | 104.60 | +2.56% | 4.06 | 7.45% |
| 2025-12-11 | 107.00 | 107.10 | 101.56 | 101.99 | -5.56% | 4.53 | 8.35% |
| 2025-12-10 | 103.73 | 108.10 | 102.08 | 108.00 | +3.85% | 5.73 | 10.36% |
| 2025-12-09 | 104.70 | 108.90 | 103.11 | 104.00 | -0.69% | 4.78 | 8.73% |
| 2025-12-08 | 99.70 | 105.96 | 99.67 | 104.72 | +2.90% | 5.74 | 10.59% |
| 2025-12-05 | 108.00 | 108.00 | 100.08 | 101.77 | -8.20% | 6.97 | 13.04% |
| 2025-12-04 | 107.00 | 110.99 | 104.00 | 110.86 | +2.95% | 7.98 | 14.09% |
| 2025-12-03 | 107.71 | 109.84 | 102.49 | 107.68 | -4.03% | 10.29 | 18.69% |
| 2025-12-02 | 93.49 | 112.20 | 92.37 | 112.20 | +20.00% | 10.79 | 20.10% |
| 2025-12-01 | 91.51 | 94.35 | 90.85 | 93.50 | +2.30% | 1.98 | 4.09% |
| 2025-11-28 | 90.52 | 91.49 | 90.00 | 91.40 | +1.17% | 1.26 | 2.66% |
| 2025-11-27 | 89.13 | 92.44 | 87.25 | 90.34 | +0.89% | 1.62 | 3.41% |
| 2025-11-26 | 88.91 | 91.48 | 88.53 | 89.54 | +0.52% | 1.47 | 3.13% |
| 2025-11-25 | 86.64 | 90.20 | 86.60 | 89.08 | +3.46% | 1.53 | 3.69% |
| 2025-11-24 | 84.68 | 86.65 | 84.19 | 86.10 | +2.37% | 0.88 | 2.22% |
| 2025-11-21 | 85.82 | 86.33 | 83.53 | 84.11 | -3.10% | 1.08 | 2.82% |
| 2025-11-20 | 88.50 | 89.65 | 85.60 | 86.80 | -1.42% | 1.07 | 2.73% |