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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 95.50 | 96.38 | 94.03 | 95.30 | -0.92% | 1.51 | 3.49% |
| 2025-10-21 | 92.87 | 97.66 | 92.11 | 96.18 | +3.56% | 2.72 | 6.32% |
| 2025-10-20 | 92.52 | 94.13 | 91.38 | 92.87 | +2.32% | 1.93 | 4.59% |
| 2025-10-17 | 96.04 | 97.10 | 90.49 | 90.76 | -4.46% | 2.42 | 5.76% |
| 2025-10-16 | 98.25 | 99.37 | 94.50 | 95.00 | -4.01% | 2.99 | 6.83% |
| 2025-10-15 | 99.40 | 100.50 | 97.27 | 98.97 | -1.00% | 2.43 | 5.44% |
| 2025-10-14 | 100.64 | 104.50 | 99.00 | 99.97 | +0.35% | 4.68 | 10.19% |
| 2025-10-13 | 97.48 | 100.49 | 96.54 | 99.62 | -1.66% | 2.75 | 6.14% |
| 2025-10-10 | 106.96 | 107.40 | 100.06 | 101.30 | -5.80% | 4.13 | 8.94% |
| 2025-10-09 | 112.01 | 113.18 | 107.09 | 107.54 | -2.63% | 3.91 | 7.90% |
| 2025-09-30 | 119.53 | 120.78 | 108.63 | 110.45 | -6.37% | 6.65 | 12.97% |
| 2025-09-29 | 123.01 | 128.22 | 117.34 | 117.97 | -5.68% | 6.05 | 10.95% |
| 2025-09-26 | 118.42 | 133.88 | 117.25 | 125.08 | +6.72% | 10.45 | 18.03% |
| 2025-09-25 | 117.29 | 122.88 | 116.54 | 117.20 | +3.53% | 7.41 | 13.74% |
| 2025-09-24 | 109.99 | 116.20 | 108.54 | 113.20 | +1.88% | 3.72 | 7.29% |
| 2025-09-23 | 114.08 | 115.47 | 106.68 | 111.11 | -2.59% | 4.23 | 8.50% |
| 2025-09-22 | 109.50 | 116.78 | 107.02 | 114.06 | +4.94% | 5.61 | 10.94% |
| 2025-09-19 | 113.00 | 114.40 | 107.55 | 108.69 | -5.54% | 5.35 | 10.75% |
| 2025-09-18 | 110.61 | 122.00 | 109.80 | 115.07 | +4.03% | 9.65 | 18.52% |
| 2025-09-17 | 104.38 | 111.58 | 102.89 | 110.61 | +5.15% | 5.54 | 11.38% |