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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 164.90 | 164.90 | 152.41 | 155.70 | -5.30% | 8.84 | 2.27% |
| 2026-03-20 | 161.97 | 167.20 | 160.00 | 164.41 | +2.19% | 8.22 | 2.01% |
| 2026-03-19 | 159.00 | 162.60 | 157.00 | 160.89 | -1.28% | 6.71 | 1.69% |
| 2026-03-18 | 164.08 | 164.68 | 160.87 | 162.98 | +0.12% | 5.74 | 1.42% |
| 2026-03-17 | 167.67 | 168.32 | 161.88 | 162.79 | -2.90% | 7.09 | 1.73% |
| 2026-03-16 | 165.00 | 168.40 | 158.79 | 167.66 | +2.39% | 12.56 | 3.10% |
| 2026-03-13 | 168.00 | 170.00 | 161.80 | 163.75 | -4.52% | 20.90 | 5.10% |
| 2026-03-12 | 169.78 | 174.00 | 167.20 | 171.50 | +0.76% | 8.71 | 2.06% |
| 2026-03-11 | 173.63 | 174.60 | 169.66 | 170.20 | -1.73% | 7.83 | 1.84% |
| 2026-03-10 | 175.00 | 175.42 | 169.80 | 173.20 | +0.70% | 8.13 | 1.89% |
| 2026-03-09 | 164.90 | 172.95 | 161.61 | 172.00 | +1.18% | 13.04 | 3.16% |
| 2026-03-06 | 172.00 | 174.98 | 169.09 | 170.00 | -2.06% | 8.82 | 2.08% |
| 2026-03-05 | 176.87 | 178.99 | 170.14 | 173.58 | +1.04% | 10.20 | 2.34% |
| 2026-03-04 | 168.95 | 172.43 | 165.00 | 171.79 | +1.17% | 10.61 | 2.52% |
| 2026-03-03 | 183.30 | 184.01 | 167.77 | 169.80 | -7.37% | 18.62 | 4.31% |
| 2026-03-02 | 191.67 | 195.99 | 182.88 | 183.30 | -6.95% | 16.08 | 3.44% |
| 2026-02-27 | 200.53 | 202.98 | 196.82 | 197.00 | -3.90% | 12.44 | 2.52% |
| 2026-02-26 | 201.58 | 208.58 | 195.18 | 205.00 | +1.69% | 11.20 | 2.22% |
| 2026-02-25 | 195.67 | 206.48 | 187.39 | 201.60 | +3.24% | 15.05 | 3.06% |
| 2026-02-24 | 196.50 | 199.62 | 187.00 | 195.28 | -0.62% | 7.62 | 1.59% |