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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 100.90 | 106.48 | 99.49 | 105.19 | +3.27% | 4.00 | 8.57% |
| 2025-09-15 | 99.68 | 102.85 | 97.35 | 101.86 | +2.06% | 2.78 | 6.13% |
| 2025-09-12 | 99.00 | 101.74 | 98.22 | 99.80 | -0.18% | 2.98 | 6.56% |
| 2025-09-11 | 95.12 | 100.88 | 94.81 | 99.98 | +4.41% | 3.17 | 7.09% |
| 2025-09-10 | 94.38 | 97.80 | 94.38 | 95.76 | +1.42% | 2.06 | 4.75% |
| 2025-09-09 | 96.02 | 96.40 | 93.58 | 94.42 | -2.42% | 1.70 | 3.95% |
| 2025-09-08 | 96.89 | 97.83 | 95.28 | 96.76 | -1.07% | 2.11 | 4.84% |
| 2025-09-05 | 94.80 | 98.20 | 93.00 | 97.81 | +4.03% | 2.88 | 6.64% |
| 2025-09-04 | 100.91 | 101.90 | 92.60 | 94.02 | -6.88% | 3.91 | 8.97% |
| 2025-09-03 | 100.50 | 104.20 | 99.02 | 100.97 | +0.47% | 3.64 | 7.90% |
| 2025-09-02 | 106.00 | 106.30 | 99.00 | 100.50 | -6.27% | 5.02 | 10.88% |
| 2025-09-01 | 105.99 | 109.90 | 103.76 | 107.22 | +1.68% | 4.97 | 10.27% |
| 2025-08-29 | 114.43 | 114.60 | 103.33 | 105.45 | -10.71% | 8.73 | 17.97% |
| 2025-08-28 | 114.30 | 118.60 | 112.00 | 118.10 | +1.74% | 8.63 | 16.50% |
| 2025-08-27 | 118.00 | 127.50 | 113.56 | 116.08 | -2.45% | 12.63 | 23.14% |
| 2025-08-26 | 116.26 | 125.00 | 112.45 | 119.00 | +1.94% | 14.82 | 27.38% |
| 2025-08-25 | 110.51 | 124.15 | 109.02 | 116.74 | +12.84% | 14.00 | 26.47% |
| 2025-08-22 | 101.86 | 106.40 | 101.30 | 103.46 | +2.59% | 5.75 | 12.21% |
| 2025-08-21 | 107.87 | 114.00 | 100.00 | 100.85 | -1.55% | 6.89 | 14.50% |
| 2025-08-20 | 100.00 | 104.80 | 96.88 | 102.44 | -2.33% | 4.88 | 10.78% |