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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 74.74 | 77.50 | 72.72 | 75.88 | +2.82% | 3.62 | 1.94% |
| 2025-05-23 | 75.35 | 75.79 | 73.80 | 73.80 | -2.57% | 1.66 | 0.90% |
| 2025-05-22 | 75.58 | 77.00 | 74.86 | 75.75 | +0.21% | 1.73 | 0.92% |
| 2025-05-21 | 79.30 | 79.64 | 75.24 | 75.59 | -4.79% | 2.83 | 1.49% |
| 2025-05-20 | 78.00 | 81.00 | 77.00 | 79.39 | +1.93% | 2.78 | 1.41% |
| 2025-05-19 | 75.75 | 78.20 | 75.72 | 77.89 | +2.83% | 2.32 | 1.21% |
| 2025-05-16 | 76.88 | 78.29 | 75.60 | 75.75 | -0.80% | 2.21 | 1.18% |
| 2025-05-15 | 78.48 | 79.28 | 76.10 | 76.36 | -2.70% | 1.97 | 1.05% |
| 2025-05-14 | 78.73 | 80.20 | 77.67 | 78.48 | -0.28% | 1.76 | 0.91% |
| 2025-05-13 | 79.48 | 80.68 | 78.51 | 78.70 | -0.10% | 2.45 | 1.27% |
| 2025-05-12 | 81.00 | 81.66 | 77.19 | 78.78 | -2.20% | 4.02 | 2.08% |
| 2025-05-09 | 83.99 | 83.99 | 80.21 | 80.55 | -4.23% | 2.50 | 1.26% |
| 2025-05-08 | 82.99 | 85.99 | 81.51 | 84.11 | +1.35% | 3.18 | 1.54% |
| 2025-05-07 | 84.30 | 85.96 | 82.01 | 82.99 | +1.42% | 4.62 | 2.25% |
| 2025-05-06 | 78.71 | 82.20 | 78.71 | 81.83 | +4.54% | 3.25 | 1.65% |