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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 89.00 | 89.40 | 85.71 | 86.08 | -2.31% | 4.23 | 1.95% |
| 2025-08-18 | 86.94 | 91.25 | 86.03 | 88.12 | +1.36% | 5.22 | 2.37% |
| 2025-08-15 | 84.43 | 87.27 | 83.82 | 86.94 | +2.16% | 3.77 | 1.77% |
| 2025-08-14 | 83.50 | 87.20 | 83.04 | 85.10 | +1.95% | 4.80 | 2.26% |
| 2025-08-13 | 83.21 | 85.22 | 82.30 | 83.47 | +0.31% | 3.59 | 1.73% |
| 2025-08-12 | 82.60 | 84.34 | 81.19 | 83.21 | +0.29% | 4.39 | 2.13% |
| 2025-08-11 | 82.30 | 83.54 | 81.31 | 82.97 | +1.17% | 2.53 | 1.24% |
| 2025-08-08 | 85.60 | 85.70 | 81.80 | 82.01 | -3.97% | 2.94 | 1.43% |
| 2025-08-07 | 86.00 | 87.80 | 85.02 | 85.40 | -0.69% | 2.41 | 1.13% |
| 2025-08-06 | 88.50 | 88.60 | 84.50 | 85.99 | -2.08% | 3.79 | 1.78% |
| 2025-08-05 | 86.99 | 88.38 | 86.40 | 87.82 | +0.99% | 1.50 | 0.69% |
| 2025-08-04 | 86.02 | 88.35 | 85.77 | 86.96 | +0.65% | 2.07 | 0.96% |
| 2025-08-01 | 87.51 | 88.78 | 85.40 | 86.40 | -1.53% | 1.94 | 0.90% |
| 2025-07-31 | 90.40 | 91.30 | 87.42 | 87.74 | -3.14% | 2.87 | 1.30% |
| 2025-07-30 | 92.01 | 92.87 | 89.80 | 90.58 | -2.08% | 2.70 | 1.20% |
| 2025-07-29 | 88.00 | 93.99 | 88.00 | 92.50 | +4.97% | 5.55 | 2.44% |
| 2025-07-28 | 90.30 | 91.20 | 87.88 | 88.12 | -2.02% | 2.59 | 1.18% |
| 2025-07-25 | 88.50 | 91.50 | 87.21 | 89.94 | +1.54% | 3.78 | 1.71% |
| 2025-07-24 | 84.48 | 89.20 | 84.40 | 88.58 | +4.48% | 4.62 | 2.12% |
| 2025-07-23 | 79.17 | 85.75 | 79.17 | 84.78 | +5.38% | 4.59 | 2.20% |