中科飞测 sh.688361
245.45
+1.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 243.63 | 248.99 | 234.00 | 245.45 | +1.59% | 33.79 | 4.00% |
| 2026-05-21 | 258.90 | 267.01 | 239.87 | 241.61 | -6.69% | 46.75 | 5.25% |
| 2026-05-20 | 230.00 | 264.60 | 230.00 | 258.94 | +17.43% | 44.11 | 4.95% |
| 2026-05-19 | 202.64 | 223.00 | 195.44 | 220.50 | +8.81% | 27.80 | 3.75% |
| 2026-05-18 | 205.00 | 215.40 | 199.93 | 202.65 | -2.34% | 24.42 | 4.25% |
| 2026-05-15 | 203.80 | 217.49 | 190.36 | 207.50 | +1.71% | 28.23 | 4.94% |
| 2026-05-14 | 205.90 | 211.22 | 199.33 | 204.01 | -0.94% | 20.39 | 3.59% |
| 2026-05-13 | 195.10 | 212.28 | 192.34 | 205.95 | +3.39% | 18.08 | 3.23% |
| 2026-05-12 | 193.00 | 202.02 | 192.29 | 199.20 | +2.81% | 18.32 | 3.35% |
| 2026-05-11 | 195.00 | 204.44 | 193.00 | 193.75 | +1.28% | 17.58 | 3.20% |
| 2026-05-08 | 196.02 | 200.30 | 190.00 | 191.30 | -3.38% | 10.35 | 1.93% |
| 2026-05-07 | 194.60 | 200.99 | 191.21 | 197.99 | +2.90% | 11.53 | 2.11% |
| 2026-05-06 | 197.00 | 208.55 | 192.35 | 192.41 | -2.13% | 18.20 | 3.29% |
| 2026-04-30 | 184.22 | 198.88 | 183.17 | 196.60 | +4.80% | 16.79 | 3.12% |
| 2026-04-29 | 176.75 | 188.59 | 176.75 | 187.60 | +1.30% | 14.70 | 2.87% |
| 2026-04-28 | 182.00 | 191.20 | 180.33 | 185.19 | +0.34% | 16.40 | 3.18% |
| 2026-04-27 | 170.90 | 188.86 | 169.02 | 184.57 | +10.11% | 23.17 | 4.64% |
| 2026-04-24 | 168.70 | 171.28 | 162.45 | 167.62 | +0.30% | 10.02 | 2.16% |
| 2026-04-23 | 173.60 | 173.60 | 163.60 | 167.12 | -2.77% | 8.82 | 1.91% |
| 2026-04-22 | 160.15 | 174.72 | 160.15 | 171.88 | +6.89% | 19.35 | 4.10% |