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 |
|---|
| 2026-03-27 | 47.53 | 47.27 | -0.41 | -0.86% | 46.31 | 47.68 | 9763 | 4596.74 | 0.96% | 0.00 |
| 2026-03-26 | 48.51 | 47.68 | -1.32 | -2.69% | 47.63 | 49.45 | 9118 | 4418.06 | 0.89% | 0.00 |
| 2026-03-25 | 46.26 | 49.00 | 2.80 | 6.06% | 46.17 | 49.20 | 15628 | 7556.22 | 1.53% | 0.00 |
| 2026-03-24 | 45.10 | 46.20 | 1.70 | 3.82% | 44.46 | 46.43 | 8789 | 3985.21 | 0.86% | 0.00 |
| 2026-03-23 | 48.10 | 44.50 | -3.62 | -7.52% | 44.16 | 48.10 | 15951 | 7331.18 | 1.56% | 0.00 |
| 2026-03-20 | 51.62 | 48.12 | -3.78 | -7.28% | 48.12 | 52.40 | 15016 | 7486.48 | 1.47% | 0.00 |
| 2026-03-19 | 53.38 | 51.90 | -1.36 | -2.55% | 51.65 | 53.38 | 8119 | 4238.22 | 0.79% | 0.00 |
| 2026-03-18 | 51.93 | 53.26 | 1.34 | 2.58% | 51.51 | 54.95 | 17741 | 9528.65 | 1.74% | 0.00 |
| 2026-03-17 | 51.44 | 51.92 | 0.27 | 0.52% | 51.27 | 53.55 | 11222 | 5909.08 | 1.10% | 0.00 |
| 2026-03-16 | 51.00 | 51.65 | 1.16 | 2.30% | 50.81 | 53.32 | 11652 | 6055.02 | 1.14% | 0.00 |
| 2026-03-13 | 51.00 | 50.49 | -0.07 | -0.14% | 50.30 | 51.30 | 6503 | 3301.79 | 0.64% | 0.00 |
| 2026-03-12 | 51.40 | 50.56 | -1.06 | -2.05% | 50.25 | 51.87 | 6886 | 3493.38 | 0.67% | 0.00 |
| 2026-03-11 | 52.50 | 51.62 | -0.76 | -1.45% | 51.45 | 52.64 | 6564 | 3403.59 | 0.64% | 0.00 |
| 2026-03-10 | 52.00 | 52.38 | 0.68 | 1.32% | 52.00 | 53.25 | 9186 | 4822.53 | 0.90% | 0.00 |
| 2026-03-09 | 51.74 | 51.70 | -1.51 | -2.84% | 50.80 | 53.23 | 9153 | 4728.29 | 0.90% | 0.00 |
| 2026-03-06 | 52.11 | 53.21 | 0.88 | 1.68% | 51.77 | 53.54 | 7209 | 3819.02 | 0.71% | 0.00 |
| 2026-03-05 | 51.19 | 52.33 | 1.40 | 2.75% | 51.19 | 53.00 | 7837 | 4079.50 | 0.77% | 0.00 |
| 2026-03-04 | 50.00 | 50.93 | -0.58 | -1.13% | 50.00 | 51.88 | 9043 | 4617.21 | 0.88% | 0.00 |
| 2026-03-03 | 54.92 | 51.51 | -3.30 | -6.02% | 51.50 | 55.53 | 13753 | 7282.78 | 1.35% | 0.00 |
| 2026-03-02 | 55.80 | 54.81 | -1.76 | -3.11% | 54.59 | 56.46 | 13021 | 7193.45 | 1.27% | 0.00 |
| 2026-02-27 | 56.44 | 56.57 | -0.25 | -0.44% | 55.76 | 56.77 | 8299 | 4660.50 | 0.81% | 0.00 |
| 2026-02-26 | 57.12 | 56.82 | -0.75 | -1.30% | 55.95 | 57.43 | 14224 | 8038.31 | 1.39% | 0.00 |
| 2026-02-25 | 58.25 | 57.57 | -0.45 | -0.78% | 57.01 | 58.55 | 13347 | 7696.39 | 1.31% | 0.00 |
| 2026-02-24 | 54.35 | 58.02 | 4.39 | 8.19% | 54.35 | 58.20 | 33646 | 19114.11 | 3.29% | 0.00 |
| 2026-02-13 | 53.15 | 53.63 | 0.38 | 0.71% | 53.15 | 54.33 | 6485 | 3498.98 | 0.63% | 0.00 |
| 2026-02-12 | 53.81 | 53.25 | -0.72 | -1.33% | 53.15 | 54.39 | 7487 | 4029.87 | 0.73% | 0.00 |
| 2026-02-11 | 54.34 | 53.97 | -0.75 | -1.37% | 53.80 | 54.53 | 5808 | 3141.72 | 0.57% | 0.00 |
| 2026-02-10 | 53.81 | 54.72 | 0.91 | 1.69% | 53.31 | 55.08 | 8685 | 4729.04 | 0.85% | 0.00 |
| 2026-02-09 | 53.40 | 53.81 | 1.03 | 1.95% | 52.83 | 53.88 | 6397 | 3425.89 | 0.63% | 0.00 |
| 2026-02-06 | 52.47 | 52.78 | 0.32 | 0.61% | 51.95 | 53.38 | 5410 | 2859.52 | 0.53% | 0.00 |
| 2026-02-05 | 54.01 | 52.46 | -1.60 | -2.96% | 52.13 | 54.05 | 12752 | 6734.79 | 1.25% | 0.00 |
| 2026-02-04 | 54.47 | 54.06 | -0.59 | -1.08% | 53.70 | 54.82 | 5488 | 2968.68 | 0.54% | 0.00 |
| 2026-02-03 | 53.82 | 54.65 | 0.95 | 1.77% | 53.50 | 54.82 | 7079 | 3845.46 | 0.69% | 0.00 |
| 2026-02-02 | 54.98 | 53.70 | -1.88 | -3.38% | 53.00 | 55.50 | 11680 | 6355.36 | 1.14% | 0.00 |
| 2026-01-30 | 54.44 | 55.58 | 1.14 | 2.09% | 53.55 | 55.68 | 11989 | 6540.53 | 1.17% | 0.00 |
| 2026-01-29 | 55.00 | 54.44 | -0.51 | -0.93% | 54.29 | 55.79 | 13272 | 7285.72 | 1.30% | 0.00 |
| 2026-01-28 | 57.00 | 54.95 | -2.55 | -4.43% | 54.94 | 57.02 | 16413 | 9141.93 | 1.61% | 0.00 |
| 2026-01-27 | 57.21 | 57.50 | 0.30 | 0.52% | 55.23 | 57.96 | 14400 | 8161.57 | 1.41% | 0.00 |
| 2026-01-26 | 61.00 | 57.20 | -3.26 | -5.39% | 56.51 | 61.38 | 31837 | 18469.41 | 3.12% | 0.00 |
| 2026-01-23 | 59.98 | 60.46 | 0.77 | 1.29% | 59.50 | 61.00 | 12039 | 7237.58 | 1.18% | 0.00 |
| 2026-01-22 | 61.49 | 59.69 | -1.21 | -1.99% | 59.32 | 61.94 | 15614 | 9416.05 | 1.53% | 0.00 |
| 2026-01-21 | 59.58 | 60.90 | 1.39 | 2.34% | 58.71 | 61.66 | 19398 | 11691.37 | 1.90% | 0.00 |
| 2026-01-20 | 61.28 | 59.51 | -1.97 | -3.20% | 58.90 | 62.00 | 22000 | 13214.06 | 2.15% | 0.00 |
| 2026-01-19 | 61.55 | 61.48 | -0.52 | -0.84% | 61.13 | 62.67 | 16060 | 9901.56 | 1.57% | 0.00 |
| 2026-01-16 | 61.50 | 62.00 | 0.95 | 1.56% | 60.79 | 62.99 | 16369 | 10126.63 | 1.60% | 0.00 |
| 2026-01-15 | 62.20 | 61.05 | -1.30 | -2.09% | 60.22 | 62.20 | 17556 | 10693.91 | 1.72% | 0.00 |
| 2026-01-14 | 61.98 | 62.35 | 0.05 | 0.08% | 60.93 | 63.66 | 25948 | 16165.32 | 2.54% | 0.00 |
| 2026-01-13 | 64.37 | 62.30 | -2.50 | -3.86% | 62.11 | 65.30 | 27342 | 17178.51 | 2.68% | 0.00 |
| 2026-01-12 | 64.30 | 64.80 | 1.41 | 2.22% | 63.00 | 65.40 | 29861 | 19193.05 | 2.92% | 0.00 |
| 2026-01-09 | 63.70 | 63.39 | -0.18 | -0.28% | 62.72 | 64.10 | 23110 | 14627.79 | 2.26% | 0.00 |
| 2026-01-08 | 63.00 | 63.57 | 0.93 | 1.48% | 63.00 | 66.00 | 29278 | 18827.76 | 2.87% | 0.00 |
| 2026-01-07 | 60.00 | 62.64 | 2.34 | 3.88% | 59.88 | 62.78 | 25094 | 15468.63 | 2.46% | 0.00 |
| 2026-01-06 | 60.00 | 60.30 | 0.30 | 0.50% | 59.88 | 61.06 | 16853 | 10182.60 | 1.65% | 0.00 |
| 2026-01-05 | 59.44 | 60.00 | 0.56 | 0.94% | 59.00 | 60.40 | 16995 | 10149.89 | 1.66% | 0.00 |
| 2025-12-31 | 60.80 | 59.44 | -1.34 | -2.20% | 59.09 | 60.80 | 18270 | 10898.95 | 1.79% | 0.00 |
| 2025-12-30 | 61.62 | 60.78 | -0.02 | -0.03% | 60.70 | 63.50 | 29682 | 18323.84 | 2.90% | 0.00 |
| 2025-12-29 | 61.49 | 60.80 | -0.56 | -0.91% | 60.03 | 62.10 | 17011 | 10368.76 | 1.66% | 0.00 |
| 2025-12-26 | 58.80 | 61.36 | 2.18 | 3.68% | 56.75 | 62.68 | 42104 | 25094.99 | 4.12% | 24.00 |
| 2025-12-25 | 57.97 | 59.18 | 1.21 | 2.09% | 57.50 | 59.36 | 16037 | 9375.88 | 1.57% | 0.00 |
| 2025-12-24 | 57.00 | 57.97 | 1.44 | 2.55% | 56.60 | 58.31 | 14549 | 8411.66 | 1.42% | 0.00 |
| 2025-12-23 | 60.50 | 56.53 | -4.78 | -7.80% | 56.31 | 60.53 | 38233 | 22016.34 | 3.74% | 0.00 |
| 2025-12-22 | 61.50 | 61.31 | 0.04 | 0.07% | 60.89 | 61.88 | 11720 | 7182.08 | 1.15% | 0.00 |
| 2025-12-19 | 62.90 | 61.27 | -0.30 | -0.49% | 60.88 | 63.10 | 9910 | 6108.36 | 0.97% | 0.00 |
| 2025-12-18 | 62.37 | 61.57 | 0.00 | 0.00% | 61.15 | 63.02 | 10610 | 6559.23 | 1.04% | 0.00 |
| 2025-12-17 | 59.66 | 61.57 | 1.35 | 2.24% | 59.41 | 61.88 | 11276 | 6845.46 | 1.10% | 0.00 |
| 2025-12-16 | 64.00 | 60.22 | -4.38 | -6.78% | 60.20 | 64.59 | 21692 | 13305.92 | 2.12% | 0.00 |
| 2025-12-15 | 66.00 | 64.60 | -1.97 | -2.96% | 64.20 | 68.71 | 29279 | 19133.10 | 2.87% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
