三孚新科(688359)股票行情
三孚新科(688359)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 |
|---|
| 2025-12-22 | 67.97 | 69.34 | 1.37 | 2.02% | 67.03 | 69.99 | 10987 | 7594.52 | 1.12% | 0.00 |
| 2025-12-19 | 68.88 | 67.97 | -0.24 | -0.35% | 67.73 | 68.88 | 7470 | 5086.74 | 0.76% | 0.00 |
| 2025-12-18 | 65.70 | 68.21 | 1.71 | 2.57% | 65.02 | 69.88 | 17184 | 11761.55 | 1.75% | 0.00 |
| 2025-12-17 | 65.55 | 66.50 | 0.73 | 1.11% | 64.39 | 66.69 | 13500 | 8849.18 | 1.37% | 0.00 |
| 2025-12-16 | 67.79 | 65.77 | -2.01 | -2.97% | 64.88 | 67.79 | 15373 | 10083.37 | 1.56% | 0.00 |
| 2025-12-15 | 68.79 | 67.78 | -0.97 | -1.41% | 67.30 | 69.48 | 9659 | 6572.05 | 0.98% | 0.00 |
| 2025-12-12 | 71.98 | 68.75 | -3.10 | -4.31% | 68.48 | 72.90 | 16323 | 11308.33 | 1.66% | 0.00 |
| 2025-12-11 | 70.57 | 71.85 | 1.28 | 1.81% | 70.20 | 72.88 | 21521 | 15477.82 | 2.19% | 0.00 |
| 2025-12-10 | 69.19 | 70.57 | 1.38 | 1.99% | 68.01 | 71.00 | 12214 | 8514.99 | 1.24% | 0.00 |
| 2025-12-09 | 67.67 | 69.19 | 1.20 | 1.76% | 67.00 | 69.53 | 12343 | 8481.41 | 1.25% | 0.00 |
| 2025-12-08 | 69.78 | 67.99 | -1.59 | -2.29% | 67.60 | 70.80 | 17133 | 11818.69 | 1.74% | 0.00 |
| 2025-12-05 | 68.84 | 69.58 | 0.74 | 1.07% | 66.90 | 70.78 | 22752 | 15683.69 | 2.33% | 0.00 |
| 2025-12-04 | 69.00 | 68.84 | 0.42 | 0.61% | 68.01 | 70.20 | 14861 | 10258.06 | 1.52% | 0.00 |
| 2025-12-03 | 73.50 | 68.42 | -5.13 | -6.97% | 68.00 | 73.50 | 28102 | 19687.00 | 2.87% | 0.00 |
| 2025-12-02 | 72.40 | 73.55 | 1.15 | 1.59% | 72.00 | 75.30 | 22848 | 16813.99 | 2.34% | 0.00 |
| 2025-12-01 | 79.05 | 72.40 | -7.00 | -8.82% | 71.00 | 79.24 | 43822 | 32646.47 | 4.48% | 0.00 |
| 2025-11-28 | 84.56 | 79.40 | -4.20 | -5.02% | 78.75 | 85.11 | 35806 | 28920.07 | 3.66% | 0.00 |
| 2025-11-27 | 78.47 | 83.60 | 4.81 | 6.10% | 78.47 | 83.99 | 36551 | 30120.40 | 3.74% | 0.00 |
| 2025-11-26 | 80.00 | 78.79 | -0.05 | -0.06% | 77.77 | 80.50 | 12860 | 10176.92 | 1.32% | 0.00 |
| 2025-11-25 | 78.80 | 78.84 | 0.74 | 0.95% | 77.54 | 80.60 | 17855 | 14128.63 | 1.83% | 0.00 |
| 2025-11-24 | 74.90 | 78.10 | 3.54 | 4.75% | 74.90 | 79.00 | 27924 | 21522.08 | 2.86% | 0.00 |
| 2025-11-21 | 78.80 | 74.56 | -5.24 | -6.57% | 74.09 | 79.49 | 18567 | 14195.56 | 1.90% | 0.00 |
| 2025-11-20 | 81.99 | 79.80 | -0.88 | -1.09% | 78.80 | 81.99 | 13080 | 10503.75 | 1.34% | 0.00 |
| 2025-11-19 | 80.02 | 80.68 | -0.21 | -0.26% | 78.69 | 82.00 | 14626 | 11712.08 | 1.50% | 0.00 |
| 2025-11-18 | 83.00 | 80.89 | -2.56 | -3.07% | 79.79 | 83.79 | 20714 | 16812.22 | 2.12% | 0.00 |
| 2025-11-17 | 81.00 | 83.45 | 1.97 | 2.42% | 80.20 | 84.80 | 25933 | 21485.89 | 2.65% | 0.00 |
| 2025-11-14 | 80.10 | 81.48 | 0.23 | 0.28% | 80.10 | 82.53 | 19300 | 15791.81 | 1.97% | 0.00 |
| 2025-11-13 | 78.09 | 81.25 | 2.85 | 3.64% | 78.04 | 82.81 | 30783 | 24895.90 | 3.15% | 0.00 |
| 2025-11-12 | 75.03 | 78.40 | 2.60 | 3.43% | 75.03 | 79.19 | 29449 | 22895.74 | 3.01% | 0.00 |
| 2025-11-11 | 72.58 | 75.80 | 4.10 | 5.72% | 71.70 | 75.80 | 30804 | 22855.08 | 3.15% | 0.00 |
| 2025-11-10 | 74.77 | 71.70 | -3.57 | -4.74% | 69.00 | 75.27 | 38274 | 27584.25 | 3.92% | 0.00 |
| 2025-11-07 | 75.16 | 75.27 | -0.12 | -0.16% | 74.20 | 77.00 | 17623 | 13276.53 | 1.80% | 0.00 |
| 2025-11-06 | 77.07 | 75.39 | -1.14 | -1.49% | 74.60 | 80.10 | 33946 | 25955.73 | 3.47% | 0.00 |
| 2025-11-05 | 73.86 | 76.53 | 2.62 | 3.54% | 73.01 | 77.69 | 30992 | 23462.48 | 3.17% | 0.00 |
| 2025-11-04 | 74.19 | 73.91 | 0.03 | 0.04% | 73.21 | 75.04 | 11937 | 8810.82 | 1.22% | 0.00 |
| 2025-11-03 | 71.58 | 73.88 | 1.26 | 1.74% | 71.58 | 74.85 | 24045 | 17704.07 | 2.46% | 0.00 |
| 2025-10-31 | 73.61 | 72.62 | 0.81 | 1.13% | 70.88 | 73.74 | 21356 | 15423.17 | 2.18% | 0.00 |
| 2025-10-30 | 71.00 | 71.81 | 0.01 | 0.01% | 71.00 | 74.50 | 26308 | 19147.58 | 2.69% | 0.00 |
| 2025-10-29 | 73.68 | 71.80 | -1.50 | -2.05% | 70.57 | 73.68 | 29393 | 21112.47 | 3.01% | 0.00 |
| 2025-10-28 | 71.10 | 73.30 | 0.00 | 0.00% | 70.02 | 74.66 | 31110 | 22697.74 | 3.18% | 0.00 |
| 2025-10-27 | 69.88 | 73.30 | 4.20 | 6.08% | 69.73 | 73.60 | 40346 | 29106.54 | 4.13% | 0.00 |
| 2025-10-24 | 64.91 | 69.10 | 4.19 | 6.46% | 64.91 | 70.47 | 51033 | 35123.69 | 5.22% | 0.00 |
| 2025-10-23 | 60.18 | 64.91 | 4.12 | 6.78% | 59.77 | 65.22 | 24874 | 15502.43 | 2.54% | 0.00 |
| 2025-10-22 | 59.76 | 60.79 | 0.71 | 1.18% | 59.02 | 61.08 | 15786 | 9506.92 | 1.61% | 0.00 |
| 2025-10-21 | 57.71 | 60.08 | 3.38 | 5.96% | 56.12 | 60.30 | 22349 | 13125.62 | 2.29% | 0.00 |
| 2025-10-20 | 55.61 | 56.70 | 1.64 | 2.98% | 55.07 | 59.00 | 19615 | 11227.10 | 2.01% | 0.00 |
| 2025-10-17 | 58.88 | 55.06 | -3.90 | -6.61% | 54.71 | 59.71 | 21280 | 12086.24 | 2.18% | 0.00 |
| 2025-10-16 | 60.66 | 58.96 | -2.03 | -3.33% | 57.96 | 61.50 | 20453 | 12150.89 | 2.09% | 0.00 |
| 2025-10-15 | 61.58 | 60.99 | -0.56 | -0.91% | 60.00 | 62.28 | 13952 | 8507.02 | 1.43% | 0.00 |
| 2025-10-14 | 64.77 | 61.55 | -3.33 | -5.13% | 61.33 | 65.80 | 17447 | 11012.67 | 1.78% | 0.00 |
| 2025-10-13 | 64.11 | 64.88 | -1.30 | -1.96% | 62.00 | 66.18 | 19226 | 12447.73 | 1.97% | 0.00 |
| 2025-10-10 | 66.58 | 66.18 | -0.67 | -1.00% | 66.02 | 67.79 | 11999 | 7994.37 | 1.23% | 0.00 |
| 2025-10-09 | 66.73 | 66.85 | 0.45 | 0.68% | 66.50 | 68.25 | 16933 | 11399.83 | 1.73% | 0.00 |
| 2025-09-30 | 67.19 | 66.40 | -0.45 | -0.67% | 65.99 | 68.52 | 12800 | 8546.46 | 1.31% | 0.00 |
| 2025-09-29 | 67.60 | 66.85 | 0.07 | 0.10% | 66.08 | 67.60 | 12118 | 8081.45 | 1.24% | 0.00 |
| 2025-09-26 | 67.94 | 66.78 | -1.16 | -1.71% | 66.28 | 68.49 | 12208 | 8226.83 | 1.25% | 0.00 |
| 2025-09-25 | 67.57 | 67.94 | 0.64 | 0.95% | 66.66 | 68.77 | 14923 | 10155.78 | 1.53% | 0.00 |
| 2025-09-24 | 66.34 | 67.30 | 0.88 | 1.32% | 65.34 | 67.47 | 10949 | 7310.93 | 1.12% | 0.00 |
| 2025-09-23 | 68.44 | 66.42 | -1.62 | -2.38% | 64.11 | 68.68 | 20935 | 13807.56 | 2.14% | 0.00 |
| 2025-09-22 | 68.35 | 68.04 | -0.31 | -0.45% | 66.99 | 69.49 | 10094 | 6881.79 | 1.03% | 0.00 |
| 2025-09-19 | 69.34 | 68.35 | -1.06 | -1.53% | 67.53 | 69.98 | 14615 | 9988.36 | 1.50% | 0.00 |
| 2025-09-18 | 70.66 | 69.41 | -1.59 | -2.24% | 67.70 | 72.07 | 24323 | 17092.93 | 2.49% | 0.00 |
| 2025-09-17 | 71.67 | 71.00 | -0.70 | -0.98% | 70.61 | 72.87 | 15530 | 11109.25 | 1.59% | 0.00 |
| 2025-09-16 | 71.01 | 71.70 | 0.20 | 0.28% | 68.80 | 71.70 | 21527 | 15147.67 | 2.20% | 0.00 |
| 2025-09-15 | 72.60 | 71.50 | -1.64 | -2.24% | 70.82 | 73.44 | 20389 | 14601.69 | 2.09% | 0.00 |
| 2025-09-12 | 73.73 | 73.14 | -0.56 | -0.76% | 71.07 | 73.74 | 24154 | 17462.31 | 2.47% | 0.00 |
| 2025-09-11 | 72.00 | 73.70 | 0.62 | 0.85% | 71.79 | 75.21 | 30187 | 22225.29 | 3.09% | 0.00 |
| 2025-09-10 | 72.51 | 73.08 | 0.08 | 0.11% | 72.35 | 74.44 | 17425 | 12754.42 | 1.78% | 0.00 |
| 2025-09-09 | 74.00 | 73.00 | -1.10 | -1.48% | 72.27 | 74.30 | 22460 | 16395.05 | 2.30% | 0.00 |
| 2025-09-08 | 73.17 | 74.10 | 1.01 | 1.38% | 71.50 | 74.80 | 27086 | 19996.96 | 2.77% | 0.00 |
| 2025-09-05 | 70.72 | 73.09 | 3.46 | 4.97% | 70.02 | 73.19 | 31033 | 22402.97 | 3.17% | 0.00 |
| 2025-09-04 | 70.01 | 69.63 | 0.03 | 0.04% | 68.88 | 74.79 | 41748 | 30127.54 | 4.27% | 0.00 |
| 2025-09-03 | 72.44 | 69.60 | -2.84 | -3.92% | 68.80 | 73.70 | 28776 | 20519.66 | 2.94% | 0.00 |
| 2025-09-02 | 72.24 | 72.44 | 0.27 | 0.37% | 71.15 | 73.96 | 39584 | 28639.37 | 4.05% | 0.00 |
| 2025-09-01 | 68.54 | 72.17 | 3.53 | 5.14% | 68.50 | 74.58 | 44804 | 32078.52 | 4.58% | 0.00 |
| 2025-08-29 | 69.00 | 68.64 | -0.35 | -0.51% | 68.01 | 70.57 | 20352 | 14071.93 | 2.08% | 0.00 |
| 2025-08-28 | 68.20 | 68.99 | 0.79 | 1.16% | 66.27 | 69.18 | 26925 | 18273.61 | 2.75% | 0.00 |
| 2025-08-27 | 72.66 | 68.20 | -5.00 | -6.83% | 68.20 | 72.73 | 41051 | 28991.54 | 4.20% | 0.00 |
| 2025-08-26 | 65.02 | 73.20 | 6.93 | 10.46% | 64.20 | 75.50 | 81092 | 57104.82 | 8.30% | 0.00 |
| 2025-08-25 | 66.58 | 66.27 | -0.33 | -0.50% | 65.80 | 67.80 | 37157 | 24840.06 | 3.80% | 0.00 |
上证大盘股票行情在线 K线走势图
三孚新科(688359)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
