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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 170.00 | 170.34 | 160.16 | 160.80 | -5.55% | 11.36 | 2.52% |
| 2026-04-20 | 174.21 | 174.99 | 163.03 | 170.25 | -3.92% | 16.72 | 3.56% |
| 2026-04-17 | 175.50 | 177.90 | 173.55 | 177.20 | +0.40% | 7.42 | 1.70% |
| 2026-04-16 | 173.80 | 180.06 | 171.05 | 176.49 | +1.53% | 7.57 | 1.73% |
| 2026-04-15 | 178.53 | 180.98 | 172.59 | 173.83 | -1.95% | 8.55 | 1.94% |
| 2026-04-14 | 167.65 | 182.72 | 166.17 | 177.28 | +7.05% | 13.55 | 3.12% |
| 2026-04-13 | 166.37 | 169.90 | 164.50 | 165.60 | -3.00% | 9.23 | 2.23% |
| 2026-04-10 | 174.20 | 178.85 | 170.35 | 170.72 | -0.04% | 8.76 | 2.03% |
| 2026-04-09 | 164.80 | 176.39 | 163.08 | 170.79 | +3.57% | 11.72 | 2.75% |
| 2026-04-08 | 158.21 | 165.50 | 156.91 | 164.91 | +8.46% | 10.63 | 2.64% |
| 2026-04-07 | 154.00 | 154.50 | 150.40 | 152.05 | +0.24% | 3.87 | 1.02% |
| 2026-04-03 | 151.50 | 154.13 | 149.26 | 151.69 | +0.87% | 4.38 | 1.16% |
| 2026-04-02 | 158.89 | 158.89 | 147.98 | 150.38 | -4.96% | 7.02 | 1.87% |
| 2026-04-01 | 158.10 | 161.00 | 156.00 | 158.23 | +4.06% | 6.27 | 1.59% |
| 2026-03-31 | 159.00 | 160.98 | 152.05 | 152.05 | -4.35% | 5.97 | 1.55% |
| 2026-03-30 | 154.03 | 162.99 | 153.01 | 158.97 | +1.20% | 8.99 | 2.28% |
| 2026-03-27 | 154.15 | 158.38 | 153.00 | 157.09 | +0.88% | 5.38 | 1.39% |
| 2026-03-26 | 157.70 | 160.33 | 155.05 | 155.72 | -1.49% | 6.53 | 1.67% |
| 2026-03-25 | 158.96 | 165.50 | 157.68 | 158.08 | -0.33% | 7.86 | 1.97% |
| 2026-03-24 | 156.90 | 159.74 | 154.06 | 158.60 | +1.86% | 5.66 | 1.45% |