景业智能(688290)股票行情
景业智能(688290)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 |
|---|
| 2025-12-12 | 62.24 | 66.57 | 3.71 | 5.90% | 62.24 | 67.40 | 37417 | 24451.85 | 3.66% | 0.00 |
| 2025-12-11 | 64.20 | 62.86 | -1.83 | -2.83% | 61.91 | 64.66 | 22468 | 14110.48 | 2.20% | 0.00 |
| 2025-12-10 | 61.26 | 64.69 | 4.66 | 7.76% | 60.61 | 65.51 | 44938 | 28586.80 | 4.40% | 0.00 |
| 2025-12-09 | 60.50 | 60.03 | -1.16 | -1.90% | 59.33 | 61.20 | 12515 | 7568.36 | 1.22% | 0.00 |
| 2025-12-08 | 57.80 | 61.19 | 4.16 | 7.29% | 57.46 | 62.75 | 38169 | 23101.48 | 3.74% | 0.00 |
| 2025-12-05 | 54.05 | 57.03 | 2.53 | 4.64% | 53.69 | 57.20 | 10477 | 5808.38 | 1.03% | 0.00 |
| 2025-12-04 | 54.40 | 54.50 | 0.60 | 1.11% | 53.89 | 55.33 | 7334 | 3996.25 | 0.72% | 0.00 |
| 2025-12-03 | 54.97 | 53.90 | -0.87 | -1.59% | 53.67 | 54.97 | 4247 | 2293.63 | 0.42% | 0.00 |
| 2025-12-02 | 56.07 | 54.77 | -1.53 | -2.72% | 54.50 | 56.48 | 6825 | 3754.08 | 0.67% | 0.00 |
| 2025-12-01 | 55.74 | 56.30 | 0.00 | 0.00% | 55.74 | 56.66 | 4799 | 2688.94 | 0.47% | 0.00 |
| 2025-11-28 | 56.38 | 56.30 | 0.40 | 0.72% | 55.38 | 56.46 | 4711 | 2635.63 | 0.46% | 0.00 |
| 2025-11-27 | 55.51 | 55.90 | -0.11 | -0.20% | 55.51 | 56.65 | 6878 | 3865.23 | 0.67% | 0.00 |
| 2025-11-26 | 57.00 | 56.01 | -0.99 | -1.74% | 55.55 | 57.00 | 8285 | 4640.92 | 0.81% | 0.00 |
| 2025-11-25 | 57.27 | 57.00 | 0.01 | 0.02% | 56.25 | 58.50 | 11380 | 6505.47 | 1.11% | 0.00 |
| 2025-11-24 | 55.86 | 56.99 | 1.19 | 2.13% | 55.28 | 56.99 | 8883 | 4967.59 | 0.87% | 0.00 |
| 2025-11-21 | 55.23 | 55.80 | 0.02 | 0.04% | 53.85 | 56.32 | 9106 | 5031.72 | 0.89% | 0.00 |
| 2025-11-20 | 57.08 | 55.78 | -0.73 | -1.29% | 55.30 | 57.26 | 6092 | 3400.19 | 0.60% | 0.00 |
| 2025-11-19 | 57.05 | 56.51 | -0.54 | -0.95% | 56.21 | 57.88 | 6398 | 3649.71 | 0.63% | 0.00 |
| 2025-11-18 | 56.00 | 57.05 | 0.71 | 1.26% | 55.78 | 58.38 | 10379 | 5960.92 | 1.02% | 0.00 |
| 2025-11-17 | 57.09 | 56.34 | -0.76 | -1.33% | 55.10 | 57.40 | 15154 | 8508.39 | 1.48% | 0.00 |
| 2025-11-14 | 57.37 | 57.10 | -0.56 | -0.97% | 57.10 | 58.51 | 9988 | 5764.18 | 0.98% | 0.00 |
| 2025-11-13 | 58.00 | 57.66 | 1.65 | 2.95% | 56.01 | 59.43 | 14645 | 8512.37 | 1.43% | 0.00 |
| 2025-11-12 | 56.79 | 56.01 | -0.75 | -1.32% | 56.00 | 57.29 | 7318 | 4133.36 | 0.72% | 0.00 |
| 2025-11-11 | 58.68 | 56.76 | -1.74 | -2.97% | 56.60 | 59.60 | 12442 | 7152.61 | 1.22% | 0.00 |
| 2025-11-10 | 60.69 | 58.50 | -2.19 | -3.61% | 58.40 | 61.40 | 10992 | 6501.73 | 1.08% | 0.00 |
| 2025-11-07 | 60.00 | 60.74 | 0.56 | 0.93% | 58.50 | 61.99 | 16676 | 10039.61 | 1.63% | 0.00 |
| 2025-11-06 | 61.80 | 60.18 | -0.42 | -0.69% | 59.99 | 62.78 | 13018 | 7973.06 | 1.27% | 0.00 |
| 2025-11-05 | 58.60 | 60.60 | 1.80 | 3.06% | 58.20 | 61.82 | 14151 | 8429.44 | 1.38% | 0.00 |
| 2025-11-04 | 63.64 | 58.80 | -4.79 | -7.53% | 58.54 | 63.64 | 27319 | 16451.14 | 2.67% | 0.00 |
| 2025-11-03 | 62.19 | 63.59 | 2.06 | 3.35% | 62.19 | 65.90 | 26100 | 16802.29 | 2.55% | 0.00 |
| 2025-10-31 | 60.83 | 61.53 | 0.39 | 0.64% | 60.83 | 62.91 | 14943 | 9252.28 | 1.46% | 0.00 |
| 2025-10-30 | 63.40 | 61.14 | -3.87 | -5.95% | 60.35 | 64.89 | 31961 | 19873.99 | 3.13% | 0.00 |
| 2025-10-29 | 64.84 | 65.01 | 0.21 | 0.32% | 64.36 | 65.76 | 10331 | 6699.41 | 1.01% | 0.00 |
| 2025-10-28 | 66.61 | 64.80 | -1.30 | -1.97% | 64.33 | 66.61 | 13559 | 8822.20 | 1.33% | 0.00 |
| 2025-10-27 | 66.66 | 66.10 | 0.32 | 0.49% | 64.70 | 67.45 | 14909 | 9839.98 | 1.46% | 0.00 |
| 2025-10-24 | 63.60 | 65.78 | 2.57 | 4.07% | 62.85 | 66.50 | 15416 | 10114.07 | 1.51% | 0.00 |
| 2025-10-23 | 64.55 | 63.21 | -1.42 | -2.20% | 61.50 | 65.18 | 11986 | 7507.66 | 1.17% | 0.00 |
| 2025-10-22 | 64.66 | 64.63 | -0.09 | -0.14% | 63.09 | 65.65 | 11259 | 7263.56 | 1.10% | 0.00 |
| 2025-10-21 | 64.95 | 64.72 | 0.32 | 0.50% | 63.80 | 65.26 | 12195 | 7879.90 | 1.19% | 0.00 |
| 2025-10-20 | 66.22 | 64.40 | -1.48 | -2.25% | 63.71 | 66.62 | 14996 | 9694.67 | 1.47% | 0.00 |
| 2025-10-17 | 65.96 | 65.88 | 0.68 | 1.04% | 64.00 | 67.15 | 24752 | 16267.04 | 2.42% | 0.00 |
| 2025-10-16 | 62.59 | 65.20 | 2.86 | 4.59% | 61.69 | 68.00 | 31756 | 20766.99 | 3.11% | 0.00 |
| 2025-10-15 | 60.45 | 62.34 | 2.20 | 3.66% | 59.00 | 62.37 | 14113 | 8610.02 | 1.38% | 0.00 |
| 2025-10-14 | 63.10 | 60.14 | -2.84 | -4.51% | 59.81 | 64.91 | 22290 | 13790.25 | 2.18% | 0.00 |
| 2025-10-13 | 60.21 | 62.98 | -2.32 | -3.55% | 60.21 | 63.85 | 21056 | 13182.88 | 2.06% | 0.00 |
| 2025-10-10 | 67.77 | 65.30 | -1.90 | -2.83% | 65.09 | 68.32 | 19423 | 12857.47 | 1.90% | 0.00 |
| 2025-10-09 | 67.88 | 67.20 | -0.52 | -0.77% | 66.67 | 69.28 | 25293 | 17160.05 | 2.48% | 0.01 |
| 2025-09-30 | 71.50 | 67.72 | -3.19 | -4.50% | 67.00 | 71.62 | 31548 | 21609.44 | 3.09% | 0.00 |
| 2025-09-29 | 70.84 | 70.91 | 0.20 | 0.28% | 69.00 | 71.67 | 17767 | 12563.07 | 1.74% | 0.00 |
| 2025-09-26 | 72.60 | 70.71 | -2.19 | -3.00% | 70.01 | 73.73 | 22274 | 15958.57 | 2.18% | 0.00 |
| 2025-09-25 | 75.25 | 72.90 | -1.58 | -2.12% | 72.70 | 75.25 | 32907 | 24268.59 | 3.22% | 0.00 |
| 2025-09-24 | 66.28 | 74.48 | 8.48 | 12.85% | 64.69 | 74.98 | 49352 | 35131.76 | 4.83% | 0.00 |
| 2025-09-23 | 67.46 | 66.00 | -1.26 | -1.87% | 64.01 | 67.88 | 24798 | 16210.65 | 2.43% | 0.00 |
| 2025-09-22 | 66.33 | 67.26 | 1.04 | 1.57% | 66.02 | 68.58 | 23548 | 15860.44 | 2.30% | 0.00 |
| 2025-09-19 | 66.50 | 66.22 | -0.54 | -0.81% | 64.70 | 67.41 | 27355 | 18096.70 | 2.68% | 0.00 |
| 2025-09-18 | 67.11 | 66.76 | -0.35 | -0.52% | 65.00 | 69.99 | 50367 | 34123.35 | 4.93% | 0.00 |
| 2025-09-17 | 64.20 | 67.11 | 2.77 | 4.31% | 63.70 | 67.66 | 36414 | 24021.56 | 3.56% | 2.00 |
| 2025-09-16 | 63.00 | 64.34 | 1.17 | 1.85% | 61.82 | 64.94 | 33420 | 21295.67 | 3.27% | 0.00 |
| 2025-09-15 | 61.20 | 63.17 | 1.95 | 3.19% | 61.01 | 64.99 | 34758 | 22080.72 | 3.40% | 0.00 |
| 2025-09-12 | 62.00 | 61.22 | -0.58 | -0.94% | 61.00 | 62.67 | 26240 | 16202.10 | 2.57% | 0.00 |
| 2025-09-11 | 62.69 | 61.80 | 0.05 | 0.08% | 61.29 | 63.20 | 35406 | 21964.55 | 3.46% | 0.00 |
| 2025-09-10 | 60.00 | 61.75 | 2.20 | 3.69% | 60.00 | 64.18 | 52605 | 32713.25 | 5.15% | 0.00 |
| 2025-09-09 | 58.90 | 59.55 | 0.44 | 0.74% | 58.31 | 60.80 | 36719 | 21870.94 | 3.59% | 0.00 |
| 2025-09-08 | 54.66 | 59.11 | 4.91 | 9.06% | 54.20 | 59.78 | 53168 | 30720.13 | 5.20% | 0.00 |
| 2025-09-05 | 51.96 | 54.20 | 1.94 | 3.71% | 51.82 | 54.80 | 22237 | 11958.31 | 2.18% | 0.00 |
| 2025-09-04 | 55.45 | 52.26 | -3.64 | -6.51% | 51.21 | 56.46 | 39761 | 21280.66 | 3.89% | 0.00 |
| 2025-09-03 | 58.80 | 55.90 | -2.28 | -3.92% | 55.59 | 58.80 | 28276 | 16185.90 | 2.77% | 0.00 |
| 2025-09-02 | 59.06 | 58.18 | -0.86 | -1.46% | 56.79 | 59.79 | 43234 | 25209.37 | 4.23% | 0.00 |
| 2025-09-01 | 56.50 | 59.04 | 3.08 | 5.50% | 56.02 | 59.31 | 43650 | 25520.40 | 4.27% | 2.00 |
| 2025-08-29 | 56.08 | 55.96 | -0.53 | -0.94% | 55.10 | 57.18 | 23662 | 13267.04 | 2.32% | 0.00 |
| 2025-08-28 | 55.39 | 56.49 | 0.60 | 1.07% | 54.60 | 56.64 | 29050 | 16184.05 | 2.84% | 0.00 |
| 2025-08-27 | 57.25 | 55.89 | -1.31 | -2.29% | 55.89 | 59.18 | 32323 | 18647.62 | 3.16% | 0.00 |
| 2025-08-26 | 59.70 | 57.20 | -2.78 | -4.63% | 57.00 | 59.72 | 32076 | 18691.23 | 3.14% | 0.00 |
| 2025-08-25 | 59.87 | 59.98 | 0.70 | 1.18% | 59.08 | 61.98 | 35179 | 21300.81 | 3.44% | 2.00 |
| 2025-08-22 | 59.41 | 59.28 | -0.35 | -0.59% | 58.52 | 59.97 | 25961 | 15363.48 | 2.54% | 0.00 |
| 2025-08-21 | 59.65 | 59.63 | -0.03 | -0.05% | 58.99 | 61.45 | 35627 | 21379.40 | 3.49% | 0.00 |
| 2025-08-20 | 58.85 | 59.66 | -0.12 | -0.20% | 58.20 | 59.94 | 26027 | 15354.82 | 2.55% | 0.00 |
| 2025-08-19 | 57.94 | 59.78 | 1.84 | 3.18% | 56.00 | 60.44 | 62606 | 36757.95 | 6.13% | 2.00 |
| 2025-08-18 | 57.60 | 57.94 | -0.02 | -0.03% | 56.56 | 58.20 | 41551 | 23978.23 | 4.07% | 0.00 |
| 2025-08-15 | 56.24 | 57.96 | 1.96 | 3.50% | 56.17 | 58.29 | 32381 | 18593.77 | 3.17% | 0.00 |
上证大盘股票行情在线 K线走势图
景业智能(688290)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
