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 |
|---|
| 2025-12-18 | 110.50 | 112.51 | -0.49 | -0.43% | 110.50 | 117.63 | 266518 | 304331.97 | 9.67% |
| 2025-12-17 | 107.00 | 113.00 | 6.40 | 6.00% | 106.97 | 113.83 | 291613 | 323037.09 | 10.58% |
| 2025-12-16 | 109.83 | 106.60 | -5.28 | -4.72% | 105.33 | 112.63 | 225751 | 243742.64 | 8.19% |
| 2025-12-15 | 115.01 | 111.88 | -7.52 | -6.30% | 111.52 | 116.81 | 296132 | 337138.06 | 10.75% |
| 2025-12-12 | 113.80 | 119.40 | 4.66 | 4.06% | 113.68 | 124.75 | 415881 | 495776.88 | 15.09% |
| 2025-12-11 | 117.00 | 114.74 | -3.16 | -2.68% | 114.74 | 120.80 | 299584 | 350504.66 | 10.87% |
| 2025-12-10 | 119.83 | 117.90 | -2.26 | -1.88% | 113.70 | 120.72 | 334389 | 389670.12 | 12.13% |
| 2025-12-09 | 120.00 | 120.16 | 2.16 | 1.83% | 118.28 | 123.70 | 403008 | 489897.84 | 14.62% |
| 2025-12-08 | 112.00 | 118.00 | 7.73 | 7.01% | 110.90 | 119.33 | 362298 | 422173.81 | 13.15% |
| 2025-12-05 | 108.99 | 110.27 | 2.61 | 2.42% | 106.00 | 113.30 | 309252 | 340471.81 | 11.22% |
| 2025-12-04 | 106.10 | 107.66 | -0.92 | -0.85% | 103.50 | 109.25 | 212988 | 227219.50 | 7.73% |
| 2025-12-03 | 106.25 | 108.58 | 1.70 | 1.59% | 106.25 | 112.79 | 309783 | 340791.38 | 11.24% |
| 2025-12-02 | 109.21 | 106.88 | -1.85 | -1.70% | 106.30 | 109.98 | 173021 | 186604.61 | 6.28% |
| 2025-12-01 | 109.48 | 108.73 | -0.89 | -0.81% | 104.00 | 110.50 | 224709 | 243139.02 | 8.15% |
| 2025-11-28 | 109.01 | 109.62 | -0.52 | -0.47% | 108.08 | 112.52 | 311061 | 342373.69 | 11.29% |
| 2025-11-27 | 103.00 | 110.14 | 6.19 | 5.95% | 103.00 | 114.35 | 589459 | 660862.56 | 21.39% |
| 2025-11-26 | 95.50 | 103.95 | 6.16 | 6.30% | 94.22 | 107.57 | 432838 | 445161.62 | 15.71% |
| 2025-11-25 | 95.80 | 97.79 | 3.48 | 3.69% | 95.68 | 100.63 | 250866 | 245682.38 | 9.36% |
| 2025-11-24 | 99.00 | 94.31 | -3.69 | -3.77% | 92.01 | 99.50 | 264320 | 251272.70 | 9.86% |
| 2025-11-21 | 102.00 | 98.00 | -10.89 | -10.00% | 98.00 | 103.89 | 341750 | 341968.91 | 12.75% |
| 2025-11-20 | 117.60 | 108.89 | -3.81 | -3.38% | 107.70 | 118.33 | 325405 | 362824.16 | 12.14% |
| 2025-11-19 | 112.76 | 112.70 | -1.00 | -0.88% | 111.00 | 116.47 | 333417 | 378466.62 | 12.44% |
| 2025-11-18 | 105.22 | 113.70 | 6.70 | 6.26% | 104.88 | 117.70 | 513271 | 583976.81 | 19.15% |
| 2025-11-17 | 108.00 | 107.00 | -1.41 | -1.30% | 105.11 | 110.00 | 256942 | 275755.16 | 9.59% |
| 2025-11-14 | 104.06 | 108.41 | 1.35 | 1.26% | 100.20 | 111.55 | 397377 | 423075.66 | 14.83% |
| 2025-11-13 | 102.00 | 107.06 | 4.37 | 4.26% | 101.50 | 109.79 | 318060 | 337081.84 | 11.87% |
| 2025-11-12 | 101.00 | 102.69 | -2.45 | -2.33% | 99.50 | 103.80 | 278766 | 283405.53 | 10.40% |
| 2025-11-11 | 112.78 | 105.14 | -5.37 | -4.86% | 103.50 | 112.87 | 427549 | 460626.91 | 15.95% |
| 2025-11-10 | 111.47 | 110.51 | 8.81 | 8.66% | 107.52 | 111.87 | 542826 | 599395.00 | 20.25% |
| 2025-11-07 | 102.00 | 101.70 | -2.60 | -2.49% | 101.13 | 104.26 | 186114 | 190818.03 | 6.94% |
| 2025-11-06 | 100.11 | 104.30 | 4.20 | 4.20% | 100.11 | 105.45 | 230925 | 238054.34 | 8.62% |
| 2025-11-05 | 98.00 | 100.10 | -2.09 | -2.05% | 97.91 | 100.83 | 169713 | 168650.88 | 6.33% |
| 2025-11-04 | 103.75 | 102.19 | -1.38 | -1.33% | 101.05 | 104.85 | 168833 | 173768.86 | 6.30% |
| 2025-11-03 | 102.45 | 103.57 | 0.53 | 0.51% | 101.50 | 105.25 | 227210 | 234319.36 | 8.48% |
| 2025-10-31 | 109.90 | 103.04 | -7.96 | -7.17% | 103.04 | 110.55 | 325536 | 344384.94 | 12.15% |
| 2025-10-30 | 114.00 | 111.00 | -5.98 | -5.11% | 110.30 | 116.88 | 328137 | 371000.59 | 12.24% |
| 2025-10-29 | 119.10 | 116.98 | -2.30 | -1.93% | 111.55 | 121.67 | 390814 | 453045.16 | 14.58% |
| 2025-10-28 | 118.90 | 119.28 | 0.28 | 0.24% | 117.70 | 128.65 | 454932 | 559915.12 | 16.97% |
| 2025-10-27 | 120.85 | 119.00 | 3.37 | 2.91% | 115.57 | 123.88 | 520634 | 621537.75 | 19.43% |
| 2025-10-24 | 110.65 | 115.63 | 7.04 | 6.48% | 107.33 | 116.52 | 336740 | 378754.97 | 12.56% |
| 2025-10-23 | 110.51 | 108.59 | -3.31 | -2.96% | 104.94 | 110.99 | 250768 | 268939.75 | 9.36% |
| 2025-10-22 | 109.50 | 111.90 | -0.58 | -0.52% | 108.54 | 114.39 | 311453 | 347434.44 | 11.62% |
| 2025-10-21 | 110.00 | 112.48 | 4.23 | 3.91% | 108.35 | 114.43 | 486181 | 541882.50 | 18.14% |
| 2025-10-20 | 102.00 | 108.25 | 9.84 | 10.00% | 101.92 | 108.25 | 208858 | 222975.25 | 7.79% |
| 2025-10-17 | 104.00 | 98.41 | -6.40 | -6.11% | 98.25 | 104.54 | 248859 | 249541.05 | 9.29% |
| 2025-10-16 | 102.65 | 104.81 | 0.98 | 0.94% | 102.65 | 107.60 | 244639 | 258594.80 | 9.13% |
| 2025-10-15 | 101.76 | 103.83 | 2.07 | 2.03% | 99.89 | 105.00 | 246262 | 252888.66 | 9.19% |
| 2025-10-14 | 112.13 | 101.76 | -6.04 | -5.60% | 101.35 | 113.98 | 312190 | 328684.34 | 11.65% |
| 2025-10-13 | 104.00 | 107.80 | -1.30 | -1.19% | 103.48 | 111.85 | 295536 | 318410.28 | 11.03% |
| 2025-10-10 | 115.59 | 109.10 | -5.92 | -5.15% | 109.03 | 117.74 | 363043 | 410247.16 | 13.55% |
| 2025-10-09 | 131.29 | 115.02 | -12.78 | -10.00% | 115.02 | 132.99 | 484534 | 578178.88 | 18.08% |
| 2025-09-30 | 132.59 | 127.80 | -4.46 | -3.37% | 126.66 | 138.58 | 355096 | 467161.09 | 13.25% |
| 2025-09-29 | 129.06 | 132.26 | -0.79 | -0.59% | 129.06 | 142.50 | 427949 | 578550.75 | 15.97% |
| 2025-09-26 | 128.00 | 133.05 | 8.18 | 6.55% | 126.60 | 135.66 | 507083 | 669146.50 | 18.92% |
| 2025-09-25 | 112.00 | 124.87 | 11.35 | 10.00% | 112.00 | 124.87 | 394300 | 472074.91 | 14.71% |
| 2025-09-24 | 110.27 | 113.52 | -1.43 | -1.24% | 107.24 | 114.58 | 288326 | 320708.59 | 10.76% |
| 2025-09-23 | 123.90 | 114.95 | -0.87 | -0.75% | 110.51 | 124.00 | 379053 | 438621.09 | 14.14% |
| 2025-09-22 | 114.82 | 115.82 | 3.80 | 3.39% | 110.11 | 119.36 | 290203 | 335966.34 | 10.83% |
| 2025-09-19 | 118.01 | 112.02 | -3.68 | -3.18% | 111.84 | 120.22 | 327197 | 375879.81 | 12.21% |
| 2025-09-18 | 117.30 | 115.70 | -3.18 | -2.67% | 113.93 | 122.58 | 401935 | 478088.75 | 15.00% |
| 2025-09-17 | 117.75 | 118.88 | -0.97 | -0.81% | 115.57 | 123.98 | 504121 | 599576.12 | 18.81% |
| 2025-09-16 | 113.00 | 119.90 | 10.90 | 10.00% | 111.80 | 119.90 | 500295 | 590528.06 | 18.67% |
| 2025-09-15 | 103.00 | 109.00 | 7.51 | 7.40% | 102.88 | 111.64 | 646588 | 708583.56 | 24.12% |
| 2025-09-12 | 93.92 | 101.49 | 9.23 | 10.00% | 92.94 | 101.49 | 363159 | 360814.16 | 13.55% |
| 2025-09-11 | 85.90 | 92.26 | 8.39 | 10.00% | 84.31 | 92.26 | 438744 | 388503.06 | 16.37% |
| 2025-09-10 | 85.88 | 83.87 | 3.97 | 4.97% | 82.68 | 87.29 | 413620 | 350388.09 | 15.43% |
| 2025-09-09 | 79.40 | 79.90 | -0.14 | -0.17% | 78.43 | 82.15 | 280585 | 225485.64 | 10.47% |
| 2025-09-08 | 80.73 | 80.04 | -0.76 | -0.94% | 78.70 | 82.20 | 325753 | 260739.53 | 12.15% |
| 2025-09-05 | 74.71 | 80.80 | 4.84 | 6.37% | 74.16 | 81.50 | 467800 | 364548.75 | 17.45% |
| 2025-09-04 | 85.11 | 75.96 | -8.44 | -10.00% | 75.96 | 86.00 | 426270 | 335653.75 | 15.90% |
| 2025-09-03 | 83.00 | 84.40 | -0.16 | -0.19% | 81.00 | 86.86 | 510788 | 426625.78 | 19.06% |
| 2025-09-02 | 91.92 | 84.56 | -9.39 | -9.99% | 84.56 | 94.92 | 443737 | 392723.56 | 16.56% |
| 2025-09-01 | 95.00 | 93.95 | 0.30 | 0.32% | 90.57 | 98.00 | 631380 | 595458.38 | 23.56% |
| 2025-08-29 | 94.89 | 93.65 | -1.43 | -1.50% | 89.30 | 98.80 | 614600 | 568483.75 | 22.93% |
| 2025-08-28 | 94.99 | 95.08 | 6.89 | 7.81% | 81.99 | 95.08 | 979662 | 901027.25 | 36.55% |
| 2025-08-27 | 88.19 | 88.19 | 8.02 | 10.00% | 88.19 | 88.19 | 39304 | 34661.92 | 1.47% |
| 2025-08-26 | 80.17 | 80.17 | 7.29 | 10.00% | 80.17 | 80.17 | 24591 | 19714.62 | 0.92% |
| 2025-08-25 | 72.88 | 72.88 | 6.63 | 10.01% | 72.88 | 72.88 | 54655 | 39832.84 | 2.04% |
| 2025-08-22 | 63.00 | 66.25 | 3.58 | 5.71% | 62.00 | 67.99 | 460798 | 300491.03 | 17.19% |
| 2025-08-21 | 65.52 | 62.67 | -3.98 | -5.97% | 60.02 | 66.65 | 500960 | 315020.19 | 18.69% |
上证大盘股票行情在线 K线走势图
剑桥科技(603083)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
