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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 80.56 | 81.60 | 78.00 | 80.45 | -0.14% | 3.36 | 1.69% |
| 2025-07-21 | 81.47 | 81.47 | 79.51 | 80.56 | -0.95% | 1.60 | 0.80% |
| 2025-07-18 | 81.88 | 82.44 | 80.11 | 81.33 | +0.14% | 1.87 | 0.93% |
| 2025-07-17 | 81.48 | 81.48 | 79.33 | 81.22 | -0.61% | 1.85 | 0.93% |
| 2025-07-16 | 80.28 | 83.54 | 80.28 | 81.72 | +1.35% | 2.24 | 1.09% |
| 2025-07-15 | 82.55 | 82.66 | 80.49 | 80.63 | -1.23% | 2.00 | 0.99% |
| 2025-07-14 | 82.55 | 82.66 | 80.88 | 81.63 | -1.15% | 1.64 | 0.81% |
| 2025-07-11 | 81.45 | 82.80 | 80.80 | 82.58 | +1.39% | 2.07 | 1.02% |
| 2025-07-10 | 82.01 | 82.76 | 80.02 | 81.45 | -0.91% | 1.96 | 0.97% |
| 2025-07-09 | 82.89 | 83.58 | 81.80 | 82.20 | -0.83% | 1.33 | 0.65% |
| 2025-07-08 | 84.37 | 85.32 | 81.50 | 82.89 | -1.75% | 2.89 | 1.40% |
| 2025-07-07 | 81.72 | 85.93 | 81.56 | 84.37 | +3.14% | 3.47 | 1.65% |
| 2025-07-04 | 81.77 | 85.29 | 80.60 | 81.80 | -0.18% | 2.43 | 1.18% |
| 2025-07-03 | 82.14 | 82.49 | 80.60 | 81.95 | +0.40% | 1.52 | 0.75% |
| 2025-07-02 | 85.68 | 86.58 | 81.11 | 81.62 | -5.75% | 3.26 | 1.58% |
| 2025-07-01 | 83.56 | 87.65 | 83.05 | 86.60 | +2.86% | 2.78 | 1.31% |
| 2025-06-30 | 82.88 | 85.00 | 82.88 | 84.19 | +1.65% | 2.44 | 1.16% |
| 2025-06-27 | 83.10 | 83.64 | 81.42 | 82.82 | +0.83% | 2.16 | 1.05% |
| 2025-06-26 | 84.65 | 86.49 | 82.02 | 82.14 | -3.06% | 3.67 | 1.77% |
| 2025-06-25 | 83.16 | 85.00 | 82.81 | 84.73 | +1.29% | 3.21 | 1.54% |