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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 188.00 | 202.98 | 188.00 | 196.50 | +2.24% | 10.16 | 2.08% |
| 2026-02-12 | 194.66 | 194.93 | 188.50 | 192.20 | -0.40% | 5.72 | 1.20% |
| 2026-02-11 | 195.26 | 195.26 | 188.51 | 192.97 | -0.57% | 5.04 | 1.06% |
| 2026-02-10 | 198.84 | 199.99 | 191.30 | 194.08 | -2.57% | 8.37 | 1.73% |
| 2026-02-09 | 196.00 | 202.66 | 194.49 | 199.20 | +3.75% | 11.23 | 2.27% |
| 2026-02-06 | 189.74 | 196.88 | 187.02 | 192.00 | +0.72% | 11.42 | 2.39% |
| 2026-02-05 | 184.02 | 193.37 | 180.38 | 190.62 | +1.66% | 10.06 | 2.16% |
| 2026-02-04 | 187.20 | 190.45 | 184.00 | 187.50 | +0.12% | 7.03 | 1.51% |
| 2026-02-03 | 182.00 | 188.40 | 181.11 | 187.27 | +5.21% | 10.11 | 2.21% |
| 2026-02-02 | 180.08 | 187.80 | 176.78 | 178.00 | -3.81% | 11.75 | 2.62% |
| 2026-01-30 | 186.00 | 192.88 | 180.97 | 185.05 | -1.21% | 11.94 | 2.57% |
| 2026-01-29 | 196.00 | 201.32 | 186.27 | 187.32 | -5.71% | 13.35 | 2.79% |
| 2026-01-28 | 196.30 | 201.71 | 194.80 | 198.66 | +1.20% | 13.67 | 2.78% |
| 2026-01-27 | 192.00 | 198.68 | 189.00 | 196.30 | +2.57% | 13.95 | 2.88% |
| 2026-01-26 | 195.00 | 196.00 | 188.14 | 191.38 | -1.63% | 12.91 | 2.72% |
| 2026-01-23 | 195.51 | 195.88 | 187.55 | 194.55 | -1.49% | 17.95 | 3.79% |
| 2026-01-22 | 206.00 | 207.29 | 189.36 | 197.50 | -2.83% | 19.47 | 4.01% |
| 2026-01-21 | 211.80 | 215.90 | 199.00 | 203.26 | -4.20% | 16.60 | 3.26% |
| 2026-01-20 | 214.50 | 216.66 | 204.50 | 212.18 | +0.08% | 10.41 | 1.98% |
| 2026-01-19 | 212.00 | 217.87 | 209.18 | 212.00 | 0.00% | 12.60 | 2.39% |