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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 83.30 | 84.20 | 81.82 | 83.65 | +0.16% | 3.33 | 1.62% |
| 2025-06-23 | 80.00 | 86.30 | 80.00 | 83.52 | +3.56% | 6.95 | 3.31% |
| 2025-06-20 | 80.16 | 82.44 | 79.95 | 80.65 | +1.19% | 3.73 | 1.84% |
| 2025-06-19 | 77.96 | 81.86 | 77.10 | 79.70 | +2.22% | 4.49 | 2.25% |
| 2025-06-18 | 74.60 | 79.19 | 74.49 | 77.97 | +3.68% | 2.83 | 1.48% |
| 2025-06-17 | 76.36 | 76.60 | 74.55 | 75.20 | -1.76% | 1.62 | 0.87% |
| 2025-06-16 | 75.87 | 78.18 | 75.40 | 76.55 | +0.90% | 2.87 | 1.50% |
| 2025-06-13 | 71.44 | 76.98 | 70.51 | 75.87 | +6.23% | 8.53 | 4.61% |
| 2025-06-12 | 74.36 | 74.96 | 71.06 | 71.42 | -3.95% | 2.97 | 1.66% |
| 2025-06-11 | 74.50 | 76.60 | 73.73 | 74.36 | +0.68% | 2.50 | 1.35% |
| 2025-06-10 | 75.78 | 75.78 | 73.15 | 73.86 | -2.37% | 2.50 | 1.37% |
| 2025-06-09 | 75.87 | 76.06 | 74.80 | 75.65 | -0.09% | 1.63 | 0.88% |
| 2025-06-06 | 75.82 | 77.38 | 74.50 | 75.72 | -0.13% | 1.80 | 0.96% |
| 2025-06-05 | 74.87 | 76.21 | 73.30 | 75.82 | +1.58% | 2.96 | 1.60% |
| 2025-06-04 | 75.24 | 75.49 | 73.30 | 74.64 | -0.17% | 3.65 | 2.00% |
| 2025-06-03 | 70.88 | 75.50 | 70.34 | 74.77 | +6.21% | 7.40 | 4.04% |
| 2025-05-30 | 73.05 | 73.07 | 70.10 | 70.40 | -4.23% | 2.59 | 1.48% |
| 2025-05-29 | 72.33 | 74.00 | 71.50 | 73.51 | +1.80% | 2.92 | 1.62% |
| 2025-05-28 | 74.88 | 74.88 | 71.85 | 72.21 | -3.02% | 2.14 | 1.19% |
| 2025-05-27 | 75.50 | 75.74 | 74.02 | 74.46 | -1.87% | 1.42 | 0.77% |