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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 198.95 | 220.88 | 193.00 | 212.00 | +7.63% | 21.70 | 4.17% |
| 2026-01-15 | 177.60 | 197.51 | 176.66 | 196.98 | +9.20% | 14.86 | 3.19% |
| 2026-01-14 | 180.00 | 186.99 | 174.67 | 180.38 | +0.41% | 15.09 | 3.36% |
| 2026-01-13 | 180.00 | 190.90 | 178.28 | 179.65 | -1.27% | 11.54 | 2.53% |
| 2026-01-12 | 186.93 | 196.30 | 179.56 | 181.97 | -2.17% | 15.97 | 3.45% |
| 2026-01-09 | 180.20 | 188.88 | 176.30 | 186.01 | +3.22% | 13.31 | 2.92% |
| 2026-01-08 | 179.50 | 185.33 | 174.63 | 180.21 | +0.68% | 14.80 | 3.32% |
| 2026-01-07 | 179.00 | 184.88 | 173.00 | 179.00 | +2.42% | 16.15 | 3.62% |
| 2026-01-06 | 165.00 | 185.66 | 163.80 | 174.77 | +5.64% | 18.17 | 4.14% |
| 2026-01-05 | 155.00 | 165.50 | 152.99 | 165.44 | +8.14% | 11.81 | 2.96% |
| 2025-12-31 | 157.10 | 162.33 | 150.00 | 152.99 | +0.73% | 11.09 | 2.88% |
| 2025-12-30 | 152.94 | 160.00 | 150.25 | 151.88 | -0.04% | 9.35 | 2.44% |
| 2025-12-29 | 150.15 | 154.65 | 146.66 | 151.94 | +1.56% | 9.01 | 2.40% |
| 2025-12-26 | 152.00 | 153.77 | 148.02 | 149.60 | -2.86% | 9.62 | 2.58% |
| 2025-12-25 | 156.00 | 157.97 | 148.88 | 154.00 | -1.79% | 11.63 | 3.07% |
| 2025-12-24 | 164.00 | 165.17 | 155.96 | 156.80 | -2.79% | 10.66 | 2.71% |
| 2025-12-23 | 154.00 | 168.00 | 153.82 | 161.30 | +4.40% | 13.15 | 3.30% |
| 2025-12-22 | 146.00 | 161.59 | 146.00 | 154.50 | +4.86% | 15.91 | 4.14% |
| 2025-12-19 | 148.58 | 151.91 | 144.30 | 147.34 | +0.23% | 9.00 | 2.44% |
| 2025-12-18 | 150.00 | 151.33 | 146.00 | 147.00 | -3.23% | 8.39 | 2.28% |