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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 88.60 | 89.90 | 87.18 | 88.05 | -1.05% | 0.84 | 2.10% |
| 2025-11-18 | 88.60 | 89.98 | 88.24 | 88.98 | +0.10% | 0.70 | 1.74% |
| 2025-11-17 | 88.47 | 89.88 | 88.05 | 88.89 | +0.49% | 0.90 | 2.24% |
| 2025-11-14 | 90.22 | 90.90 | 88.45 | 88.46 | -2.59% | 1.00 | 2.48% |
| 2025-11-13 | 90.91 | 91.86 | 90.18 | 90.81 | +0.13% | 0.82 | 2.00% |
| 2025-11-12 | 90.96 | 91.17 | 89.30 | 90.69 | -0.60% | 0.90 | 2.21% |
| 2025-11-11 | 93.96 | 94.15 | 91.01 | 91.24 | -1.82% | 1.05 | 2.51% |
| 2025-11-10 | 93.84 | 95.45 | 91.91 | 92.93 | -1.20% | 0.92 | 2.18% |
| 2025-11-07 | 94.68 | 95.58 | 93.48 | 94.06 | -1.39% | 0.98 | 2.28% |
| 2025-11-06 | 93.35 | 95.70 | 93.35 | 95.39 | +2.22% | 1.31 | 3.06% |
| 2025-11-05 | 92.88 | 93.80 | 91.87 | 93.32 | -0.48% | 0.87 | 2.07% |
| 2025-11-04 | 95.64 | 95.64 | 93.11 | 93.77 | -2.20% | 1.22 | 2.86% |
| 2025-11-03 | 96.86 | 96.86 | 94.03 | 95.88 | -0.38% | 1.18 | 2.75% |
| 2025-10-31 | 95.30 | 97.20 | 94.91 | 96.25 | +0.18% | 1.26 | 2.90% |
| 2025-10-30 | 99.50 | 99.51 | 95.73 | 96.08 | -3.80% | 2.23 | 5.07% |
| 2025-10-29 | 101.55 | 102.58 | 99.10 | 99.88 | +0.74% | 2.85 | 6.28% |
| 2025-10-28 | 100.66 | 101.19 | 99.11 | 99.15 | -1.88% | 2.34 | 5.16% |
| 2025-10-27 | 98.00 | 101.35 | 97.03 | 101.05 | +3.43% | 3.61 | 7.99% |
| 2025-10-24 | 95.96 | 98.50 | 94.88 | 97.70 | +2.51% | 2.11 | 4.79% |
| 2025-10-23 | 94.74 | 95.48 | 93.31 | 95.31 | +0.01% | 1.37 | 3.21% |