菲菱科思(301191)股票行情 菲菱科思股票行情 301191股票行情_爱股网
菲菱科思(301191)股票行情
菲菱科思(301191)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 101.55 | 99.88 | 0.73 | 0.74% | 99.10 | 102.58 | 28433 | 28494.43 | 6.28% | 0.00 |
| 2025-10-28 | 100.66 | 99.15 | -1.90 | -1.88% | 99.11 | 101.19 | 23369 | 23364.65 | 5.16% | 0.00 |
| 2025-10-27 | 98.00 | 101.05 | 3.35 | 3.43% | 97.03 | 101.35 | 36192 | 36140.84 | 7.99% | 2.00 |
| 2025-10-24 | 95.96 | 97.70 | 2.39 | 2.51% | 94.88 | 98.50 | 21697 | 21079.07 | 4.79% | 0.00 |
| 2025-10-23 | 94.74 | 95.31 | 0.01 | 0.01% | 93.31 | 95.48 | 14521 | 13731.92 | 3.21% | 0.00 |
| 2025-10-22 | 95.50 | 95.30 | -0.88 | -0.91% | 94.03 | 96.38 | 15820 | 15101.54 | 3.49% | 0.00 |
| 2025-10-21 | 92.87 | 96.18 | 3.31 | 3.56% | 92.11 | 97.66 | 28636 | 27173.99 | 6.32% | 0.00 |
| 2025-10-20 | 92.52 | 92.87 | 2.11 | 2.32% | 91.38 | 94.13 | 20777 | 19291.46 | 4.59% | 0.00 |
| 2025-10-17 | 96.04 | 90.76 | -4.24 | -4.46% | 90.49 | 97.10 | 26096 | 24230.27 | 5.76% | 0.00 |
| 2025-10-16 | 98.25 | 95.00 | -3.97 | -4.01% | 94.50 | 99.37 | 30930 | 29863.57 | 6.83% | 1.00 |
| 2025-10-15 | 99.40 | 98.97 | -1.00 | -1.00% | 97.27 | 100.50 | 24635 | 24256.41 | 5.44% | 2.00 |
| 2025-10-14 | 100.64 | 99.97 | 0.35 | 0.35% | 99.00 | 104.50 | 46151 | 46818.62 | 10.19% | 0.00 |
| 2025-10-13 | 97.48 | 99.62 | -1.68 | -1.66% | 96.54 | 100.49 | 27799 | 27508.01 | 6.14% | 2.00 |
| 2025-10-10 | 106.96 | 101.30 | -6.24 | -5.80% | 100.06 | 107.40 | 40494 | 41331.48 | 8.94% | 0.00 |
| 2025-10-09 | 112.01 | 107.54 | -2.91 | -2.63% | 107.09 | 113.18 | 35787 | 39122.26 | 7.90% | 0.00 |
| 2025-09-30 | 119.53 | 110.45 | -7.52 | -6.37% | 108.63 | 120.78 | 58746 | 66500.52 | 12.97% | 0.00 |
| 2025-09-29 | 123.01 | 117.97 | -7.11 | -5.68% | 117.34 | 128.22 | 49601 | 60451.27 | 10.95% | 0.00 |
| 2025-09-26 | 118.42 | 125.08 | 7.88 | 6.72% | 117.25 | 133.88 | 81669 | 104515.38 | 18.03% | 0.00 |
| 2025-09-25 | 117.29 | 117.20 | 4.00 | 3.53% | 116.54 | 122.88 | 62219 | 74106.90 | 13.74% | 0.00 |
| 2025-09-24 | 109.99 | 113.20 | 2.09 | 1.88% | 108.54 | 116.20 | 33039 | 37241.06 | 7.29% | 0.00 |
| 2025-09-23 | 114.08 | 111.11 | -2.95 | -2.59% | 106.68 | 115.47 | 38483 | 42311.97 | 8.50% | 0.00 |
| 2025-09-22 | 109.50 | 114.06 | 5.37 | 4.94% | 107.02 | 116.78 | 49548 | 56145.16 | 10.94% | 0.00 |
| 2025-09-19 | 113.00 | 108.69 | -6.38 | -5.54% | 107.55 | 114.40 | 48683 | 53463.08 | 10.75% | 0.00 |
| 2025-09-18 | 110.61 | 115.07 | 4.46 | 4.03% | 109.80 | 122.00 | 83872 | 96524.72 | 18.52% | 0.00 |
| 2025-09-17 | 104.38 | 110.61 | 5.42 | 5.15% | 102.89 | 111.58 | 51543 | 55435.31 | 11.38% | 2.00 |
| 2025-09-16 | 100.90 | 105.19 | 3.33 | 3.27% | 99.49 | 106.48 | 38799 | 39966.52 | 8.57% | 0.00 |
| 2025-09-15 | 99.68 | 101.86 | 2.06 | 2.06% | 97.35 | 102.85 | 27761 | 27776.37 | 6.13% | 0.00 |
| 2025-09-12 | 99.00 | 99.80 | -0.18 | -0.18% | 98.22 | 101.74 | 29706 | 29805.98 | 6.56% | 1.00 |
| 2025-09-11 | 95.12 | 99.98 | 4.22 | 4.41% | 94.81 | 100.88 | 32135 | 31720.64 | 7.09% | 1.00 |
| 2025-09-10 | 94.38 | 95.76 | 1.34 | 1.42% | 94.38 | 97.80 | 21539 | 20649.05 | 4.75% | 0.00 |
| 2025-09-09 | 96.02 | 94.42 | -2.34 | -2.42% | 93.58 | 96.40 | 17892 | 16981.92 | 3.95% | 0.00 |
| 2025-09-08 | 96.89 | 96.76 | -1.05 | -1.07% | 95.28 | 97.83 | 21937 | 21146.17 | 4.84% | 4.00 |
| 2025-09-05 | 94.80 | 97.81 | 3.79 | 4.03% | 93.00 | 98.20 | 30078 | 28792.18 | 6.64% | 0.00 |
| 2025-09-04 | 100.91 | 94.02 | -6.95 | -6.88% | 92.60 | 101.90 | 40614 | 39110.00 | 8.97% | 1.00 |
| 2025-09-03 | 100.50 | 100.97 | 0.47 | 0.47% | 99.02 | 104.20 | 35797 | 36377.89 | 7.90% | 0.00 |
| 2025-09-02 | 106.00 | 100.50 | -6.72 | -6.27% | 99.00 | 106.30 | 49278 | 50163.54 | 10.88% | 10.00 |
| 2025-09-01 | 105.99 | 107.22 | 1.77 | 1.68% | 103.76 | 109.90 | 46504 | 49651.07 | 10.27% | 4.00 |
| 2025-08-29 | 114.43 | 105.45 | -12.65 | -10.71% | 103.33 | 114.60 | 81385 | 87267.45 | 17.97% | 0.00 |
| 2025-08-28 | 114.30 | 118.10 | 2.02 | 1.74% | 112.00 | 118.60 | 74736 | 86269.52 | 16.50% | 12.00 |
| 2025-08-27 | 118.00 | 116.08 | -2.92 | -2.45% | 113.56 | 127.50 | 104817 | 126312.86 | 23.14% | 5.00 |
| 2025-08-26 | 116.26 | 119.00 | 2.26 | 1.94% | 112.45 | 125.00 | 124030 | 148171.22 | 27.38% | 0.00 |
| 2025-08-25 | 110.51 | 116.74 | 13.28 | 12.84% | 109.02 | 124.15 | 119906 | 140042.66 | 26.47% | 8.00 |
| 2025-08-22 | 101.86 | 103.46 | 2.61 | 2.59% | 101.30 | 106.40 | 55303 | 57487.85 | 12.21% | 0.00 |
| 2025-08-21 | 107.87 | 100.85 | -1.59 | -1.55% | 100.00 | 114.00 | 65693 | 68909.73 | 14.50% | 0.00 |
| 2025-08-20 | 100.00 | 102.44 | -2.44 | -2.33% | 96.88 | 104.80 | 48828 | 48813.12 | 10.78% | 0.00 |
| 2025-08-19 | 103.99 | 104.88 | 0.08 | 0.08% | 103.80 | 109.96 | 50644 | 53718.00 | 11.18% | 1.00 |
| 2025-08-18 | 97.10 | 104.80 | 8.00 | 8.26% | 96.81 | 110.00 | 73464 | 76395.20 | 16.22% | 0.00 |
| 2025-08-15 | 94.72 | 96.80 | 2.63 | 2.79% | 93.51 | 97.75 | 37391 | 35764.93 | 8.25% | 0.00 |
| 2025-08-14 | 96.00 | 94.17 | -1.98 | -2.06% | 94.17 | 97.96 | 46571 | 44897.61 | 10.28% | 3.00 |
| 2025-08-13 | 94.33 | 96.15 | 1.77 | 1.88% | 93.12 | 97.00 | 38484 | 36474.79 | 8.50% | 0.00 |
| 2025-08-12 | 91.32 | 94.38 | 3.06 | 3.35% | 90.50 | 94.87 | 39275 | 36511.86 | 8.67% | 0.00 |
| 2025-08-11 | 89.00 | 91.32 | 2.11 | 2.37% | 89.00 | 91.95 | 23274 | 21124.51 | 5.14% | 0.00 |
| 2025-08-08 | 90.98 | 89.21 | -2.79 | -3.03% | 88.88 | 91.66 | 24056 | 21625.40 | 5.31% | 0.00 |
| 2025-08-07 | 92.21 | 92.00 | 0.88 | 0.97% | 91.41 | 93.80 | 33380 | 30864.04 | 7.37% | 0.00 |
| 2025-08-06 | 91.10 | 91.12 | 0.03 | 0.03% | 90.20 | 92.30 | 26125 | 23885.02 | 5.77% | 0.00 |
| 2025-08-05 | 90.41 | 91.09 | 0.70 | 0.77% | 89.44 | 91.88 | 23340 | 21113.33 | 5.15% | 0.00 |
| 2025-08-04 | 88.25 | 90.39 | 1.38 | 1.55% | 87.59 | 91.18 | 23975 | 21455.98 | 5.29% | 0.00 |
| 2025-08-01 | 90.70 | 89.01 | -2.18 | -2.39% | 87.99 | 92.40 | 32507 | 29243.70 | 7.18% | 0.00 |
| 2025-07-31 | 89.20 | 91.19 | 1.59 | 1.77% | 89.20 | 94.90 | 49491 | 45696.12 | 10.93% | 0.00 |
| 2025-07-30 | 91.45 | 89.60 | -3.34 | -3.59% | 88.80 | 91.71 | 37007 | 33257.22 | 8.17% | 0.00 |
| 2025-07-29 | 85.94 | 92.94 | 6.95 | 8.08% | 84.50 | 95.17 | 74422 | 66944.27 | 16.43% | 1.00 |
| 2025-07-28 | 87.00 | 85.99 | 0.17 | 0.20% | 85.40 | 87.80 | 19940 | 17207.92 | 4.40% | 0.00 |
| 2025-07-25 | 85.71 | 85.82 | 0.12 | 0.14% | 85.30 | 87.50 | 18913 | 16288.91 | 4.18% | 0.00 |
| 2025-07-24 | 84.00 | 85.70 | 0.10 | 0.12% | 84.00 | 85.88 | 17174 | 14627.95 | 3.79% | 0.00 |
| 2025-07-23 | 85.00 | 85.60 | 0.36 | 0.42% | 84.28 | 86.09 | 15230 | 12999.39 | 3.36% | 0.00 |
| 2025-07-22 | 86.15 | 85.24 | -1.38 | -1.59% | 85.05 | 87.25 | 23667 | 20336.30 | 5.22% | 0.00 |
| 2025-07-21 | 87.00 | 86.62 | -0.26 | -0.30% | 85.85 | 87.29 | 19997 | 17287.12 | 4.41% | 0.00 |
| 2025-07-18 | 88.50 | 86.88 | -1.83 | -2.06% | 86.28 | 88.70 | 31206 | 27176.89 | 6.89% | 1.00 |
| 2025-07-17 | 86.01 | 88.71 | 2.21 | 2.55% | 85.60 | 89.00 | 36566 | 32188.12 | 8.07% | 0.00 |
| 2025-07-16 | 86.08 | 86.50 | 0.59 | 0.69% | 85.11 | 88.58 | 33940 | 29550.72 | 7.49% | 0.00 |
| 2025-07-15 | 83.90 | 85.91 | 1.84 | 2.19% | 83.40 | 89.29 | 52641 | 45760.33 | 11.62% | 0.00 |
| 2025-07-14 | 84.77 | 84.07 | -0.16 | -0.19% | 83.85 | 88.60 | 24078 | 20493.73 | 5.32% | 0.00 |
| 2025-07-11 | 85.00 | 84.23 | 0.30 | 0.36% | 83.01 | 85.58 | 25368 | 21347.38 | 5.60% | 0.00 |
| 2025-07-10 | 85.29 | 83.93 | -1.65 | -1.93% | 83.30 | 85.50 | 24955 | 21024.06 | 5.51% | 0.00 |
| 2025-07-09 | 85.00 | 85.58 | -0.90 | -1.04% | 84.46 | 86.68 | 33404 | 28515.33 | 7.37% | 0.00 |
| 2025-07-08 | 81.90 | 86.48 | 5.87 | 7.28% | 81.90 | 89.79 | 66625 | 57657.92 | 14.71% | 0.00 |
| 2025-07-07 | 81.60 | 80.61 | -1.02 | -1.25% | 79.75 | 81.71 | 16692 | 13428.91 | 3.69% | 0.00 |
| 2025-07-04 | 83.25 | 81.63 | -1.63 | -1.96% | 81.05 | 83.75 | 19444 | 16007.19 | 4.29% | 0.00 |
| 2025-07-03 | 82.70 | 83.26 | 0.49 | 0.59% | 82.29 | 83.59 | 13927 | 11577.32 | 3.07% | 0.00 |
| 2025-07-02 | 85.14 | 82.77 | -2.58 | -3.02% | 82.00 | 85.14 | 20406 | 16916.54 | 4.50% | 0.00 |
深证大盘股票行情在线 K线走势图
菲菱科思(301191)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
