剑桥科技(603083)股票行情
剑桥科技(603083)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 |
|---|
| 2025-08-01 | 52.65 | 50.87 | -3.41 | -6.28% | 50.50 | 54.42 | 549250 | 288332.97 | 20.49% |
| 2025-07-31 | 50.63 | 54.28 | 4.93 | 9.99% | 50.60 | 54.29 | 741501 | 398920.66 | 27.67% |
| 2025-07-30 | 50.00 | 49.35 | -1.43 | -2.82% | 48.48 | 50.15 | 250265 | 123063.12 | 9.34% |
| 2025-07-29 | 48.79 | 50.78 | 1.56 | 3.17% | 48.61 | 50.80 | 322679 | 161341.77 | 12.04% |
| 2025-07-28 | 47.80 | 49.22 | 1.53 | 3.21% | 47.80 | 49.50 | 273418 | 133311.69 | 10.20% |
| 2025-07-25 | 48.01 | 47.69 | -0.31 | -0.65% | 47.15 | 48.28 | 183490 | 87422.03 | 6.85% |
| 2025-07-24 | 49.50 | 48.00 | -0.78 | -1.60% | 47.84 | 50.07 | 257616 | 124577.98 | 9.61% |
| 2025-07-23 | 48.50 | 48.78 | -0.22 | -0.45% | 47.20 | 48.81 | 265962 | 128130.56 | 9.92% |
| 2025-07-22 | 49.88 | 49.00 | -0.72 | -1.45% | 48.88 | 52.50 | 365458 | 184034.97 | 13.64% |
| 2025-07-21 | 50.40 | 49.72 | -1.38 | -2.70% | 49.00 | 51.50 | 287085 | 143360.81 | 10.71% |
| 2025-07-18 | 52.58 | 51.10 | -1.48 | -2.81% | 50.95 | 52.88 | 405378 | 210195.48 | 15.12% |
| 2025-07-17 | 46.90 | 52.58 | 4.78 | 10.00% | 46.47 | 52.58 | 383876 | 194540.64 | 14.32% |
| 2025-07-16 | 49.47 | 47.80 | -1.66 | -3.36% | 47.64 | 49.90 | 405823 | 197802.33 | 15.14% |
| 2025-07-15 | 50.50 | 49.46 | 0.74 | 1.52% | 48.66 | 52.31 | 636520 | 319079.56 | 23.75% |
| 2025-07-14 | 47.98 | 48.72 | 1.16 | 2.44% | 47.80 | 50.28 | 304063 | 148834.66 | 11.34% |
| 2025-07-11 | 46.84 | 47.56 | 0.08 | 0.17% | 46.60 | 48.50 | 265672 | 126263.27 | 9.91% |
| 2025-07-10 | 47.66 | 47.48 | -0.07 | -0.15% | 46.55 | 48.33 | 203871 | 96646.94 | 7.61% |
| 2025-07-09 | 47.66 | 47.55 | -0.11 | -0.23% | 46.90 | 48.58 | 273614 | 130973.21 | 10.21% |
| 2025-07-08 | 44.30 | 47.66 | 2.76 | 6.15% | 43.73 | 48.32 | 461058 | 214248.50 | 17.20% |
| 2025-07-07 | 43.09 | 44.90 | 0.94 | 2.14% | 41.60 | 46.08 | 429466 | 187716.36 | 16.02% |
| 2025-07-04 | 46.12 | 43.96 | -1.74 | -3.81% | 43.67 | 46.30 | 275755 | 123424.12 | 10.29% |
| 2025-07-03 | 45.26 | 45.70 | 0.92 | 2.05% | 44.80 | 46.12 | 229711 | 104625.21 | 8.57% |
| 2025-07-02 | 46.80 | 44.78 | -2.75 | -5.79% | 44.00 | 46.82 | 310345 | 140138.83 | 11.58% |
| 2025-07-01 | 47.30 | 47.53 | 0.23 | 0.49% | 46.00 | 48.00 | 300463 | 140870.34 | 11.21% |
| 2025-06-30 | 47.50 | 47.30 | -0.21 | -0.44% | 46.31 | 47.85 | 388236 | 182159.92 | 14.49% |
| 2025-06-27 | 47.10 | 47.51 | 0.18 | 0.38% | 46.10 | 49.60 | 441577 | 211922.19 | 16.48% |
| 2025-06-26 | 48.06 | 47.33 | -0.20 | -0.42% | 47.00 | 49.00 | 315226 | 151158.20 | 11.76% |
| 2025-06-25 | 47.10 | 47.53 | 1.27 | 2.75% | 45.88 | 48.40 | 381828 | 180850.16 | 14.25% |
| 2025-06-24 | 47.68 | 46.26 | -0.67 | -1.43% | 45.81 | 48.15 | 284585 | 132290.00 | 10.62% |
| 2025-06-23 | 44.86 | 47.15 | 2.03 | 4.50% | 44.86 | 48.64 | 434536 | 204935.03 | 16.21% |
| 2025-06-20 | 46.84 | 45.12 | -1.63 | -3.49% | 44.16 | 47.12 | 317807 | 143654.34 | 11.86% |
| 2025-06-19 | 46.99 | 46.75 | -0.45 | -0.95% | 46.64 | 48.98 | 405094 | 193414.28 | 15.11% |
| 2025-06-18 | 45.40 | 47.20 | 2.00 | 4.42% | 44.80 | 47.78 | 444991 | 207354.39 | 16.60% |
| 2025-06-17 | 46.19 | 45.20 | -0.97 | -2.10% | 44.20 | 46.50 | 237416 | 107189.27 | 8.86% |
| 2025-06-16 | 44.44 | 46.17 | 1.25 | 2.78% | 44.44 | 47.98 | 321192 | 150439.58 | 11.98% |
| 2025-06-13 | 45.04 | 44.92 | -0.13 | -0.29% | 44.08 | 46.49 | 317675 | 144362.84 | 11.85% |
| 2025-06-12 | 43.00 | 45.05 | 1.35 | 3.09% | 42.70 | 47.30 | 479619 | 218724.28 | 17.89% |
| 2025-06-11 | 44.44 | 43.70 | -0.40 | -0.91% | 43.59 | 44.87 | 241312 | 106590.22 | 9.00% |
| 2025-06-10 | 44.88 | 44.10 | -0.33 | -0.74% | 43.20 | 44.90 | 304762 | 133810.62 | 11.37% |
| 2025-06-09 | 45.10 | 44.43 | -0.68 | -1.51% | 44.02 | 45.55 | 492953 | 220142.95 | 18.39% |
| 2025-06-06 | 41.83 | 45.11 | 3.28 | 7.84% | 41.10 | 45.95 | 711335 | 311471.19 | 26.54% |
| 2025-06-05 | 38.03 | 41.83 | 3.80 | 9.99% | 37.37 | 41.83 | 488541 | 195682.58 | 18.23% |
| 2025-06-04 | 36.50 | 38.03 | 1.95 | 5.40% | 36.30 | 38.89 | 281210 | 105948.27 | 10.49% |
| 2025-06-03 | 35.92 | 36.08 | -0.40 | -1.10% | 35.69 | 36.55 | 95054 | 34347.89 | 3.55% |
| 2025-05-30 | 37.67 | 36.48 | -0.94 | -2.51% | 36.15 | 37.68 | 126056 | 46006.42 | 4.70% |
| 2025-05-29 | 37.10 | 37.42 | -0.19 | -0.51% | 37.10 | 38.46 | 256328 | 96959.88 | 9.56% |
| 2025-05-28 | 35.50 | 37.61 | 2.12 | 5.97% | 35.50 | 38.65 | 322303 | 120911.44 | 12.03% |
| 2025-05-27 | 36.65 | 35.49 | -1.33 | -3.61% | 35.22 | 36.65 | 114225 | 40682.26 | 4.26% |
| 2025-05-26 | 36.59 | 36.82 | 0.23 | 0.63% | 36.13 | 37.67 | 117661 | 43165.69 | 4.39% |
| 2025-05-23 | 37.90 | 36.59 | -1.36 | -3.58% | 36.57 | 38.18 | 121348 | 45210.45 | 4.53% |
| 2025-05-22 | 38.00 | 37.95 | -0.37 | -0.97% | 37.88 | 38.78 | 120868 | 46345.62 | 4.51% |
| 2025-05-21 | 39.16 | 38.32 | -0.67 | -1.72% | 37.44 | 39.16 | 164258 | 62484.15 | 6.13% |
| 2025-05-20 | 38.91 | 38.99 | -0.17 | -0.43% | 38.24 | 39.45 | 104626 | 40660.80 | 3.90% |
| 2025-05-19 | 40.50 | 39.16 | -1.02 | -2.54% | 38.69 | 40.80 | 142089 | 55724.16 | 5.30% |
| 2025-05-16 | 39.00 | 40.18 | 1.00 | 2.55% | 38.88 | 41.54 | 299984 | 122509.03 | 11.19% |
| 2025-05-15 | 40.50 | 39.18 | -0.74 | -1.85% | 38.51 | 40.50 | 208203 | 81911.77 | 7.77% |
| 2025-05-14 | 41.11 | 39.92 | -2.03 | -4.84% | 39.52 | 42.49 | 562716 | 229338.52 | 21.00% |
| 2025-05-13 | 42.68 | 41.95 | 0.34 | 0.82% | 41.63 | 43.60 | 438797 | 186892.56 | 16.37% |
| 2025-05-12 | 41.00 | 41.61 | 2.62 | 6.72% | 40.23 | 42.68 | 523826 | 216152.31 | 19.54% |
| 2025-05-09 | 37.60 | 38.99 | 0.92 | 2.42% | 37.31 | 40.35 | 501737 | 194890.31 | 18.72% |
| 2025-05-08 | 34.61 | 38.07 | 3.46 | 10.00% | 34.60 | 38.07 | 395318 | 146586.58 | 14.75% |
| 2025-05-07 | 35.20 | 34.61 | -0.09 | -0.26% | 34.34 | 35.35 | 105108 | 36484.08 | 3.92% |
| 2025-05-06 | 34.16 | 34.70 | 0.91 | 2.69% | 33.99 | 34.74 | 119956 | 41253.35 | 4.48% |
| 2025-04-30 | 32.99 | 33.79 | 0.50 | 1.50% | 32.71 | 34.41 | 136227 | 45942.80 | 5.08% |
| 2025-04-29 | 33.31 | 33.29 | 0.37 | 1.12% | 32.65 | 33.52 | 76784 | 25479.33 | 2.86% |
| 2025-04-28 | 33.71 | 32.92 | -0.91 | -2.69% | 32.87 | 33.76 | 91305 | 30255.92 | 3.41% |
| 2025-04-25 | 32.62 | 33.83 | 1.30 | 4.00% | 32.62 | 34.80 | 174497 | 58895.01 | 6.51% |
| 2025-04-24 | 33.25 | 32.53 | -0.89 | -2.66% | 32.50 | 33.36 | 87651 | 28826.57 | 3.27% |
| 2025-04-23 | 32.88 | 33.42 | 1.07 | 3.31% | 32.69 | 33.59 | 146875 | 48780.96 | 5.48% |
| 2025-04-22 | 32.38 | 32.35 | -0.33 | -1.01% | 32.23 | 32.64 | 61626 | 19975.28 | 2.30% |
| 2025-04-21 | 33.00 | 32.68 | 0.68 | 2.13% | 32.21 | 33.00 | 87874 | 28644.47 | 3.28% |
| 2025-04-18 | 31.71 | 32.00 | 0.29 | 0.91% | 31.35 | 32.34 | 71119 | 22644.38 | 2.65% |
| 2025-04-17 | 31.44 | 31.71 | 0.09 | 0.28% | 31.40 | 32.08 | 50754 | 16161.29 | 1.89% |
| 2025-04-16 | 32.16 | 31.62 | -0.54 | -1.68% | 31.26 | 32.22 | 58445 | 18538.39 | 2.18% |
| 2025-04-15 | 32.50 | 32.16 | -0.23 | -0.71% | 31.98 | 32.68 | 57905 | 18669.67 | 2.16% |
| 2025-04-14 | 33.00 | 32.39 | 0.67 | 2.11% | 32.26 | 33.24 | 102908 | 33612.24 | 3.84% |
| 2025-04-11 | 31.20 | 31.72 | 0.24 | 0.76% | 31.00 | 32.20 | 103099 | 32638.81 | 3.89% |
| 2025-04-10 | 32.04 | 31.48 | 0.37 | 1.19% | 31.43 | 32.58 | 137924 | 44156.08 | 5.20% |
| 2025-04-09 | 30.31 | 31.11 | 0.50 | 1.63% | 27.56 | 31.89 | 190673 | 56195.48 | 7.19% |
| 2025-04-08 | 33.00 | 30.61 | -2.53 | -7.63% | 29.83 | 33.25 | 186313 | 57574.89 | 7.03% |
上证大盘股票行情在线 K线走势图
