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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 150.20 | 152.90 | 143.38 | 151.90 | +1.13% | 12.08 | 3.28% |
| 2025-12-16 | 149.29 | 158.99 | 146.00 | 150.20 | +0.54% | 17.04 | 4.48% |
| 2025-12-15 | 151.00 | 155.98 | 146.52 | 149.40 | -2.99% | 11.17 | 2.98% |
| 2025-12-12 | 136.00 | 156.88 | 135.80 | 154.00 | +10.63% | 19.39 | 5.39% |
| 2025-12-11 | 131.39 | 142.88 | 130.28 | 139.20 | +7.95% | 16.64 | 4.90% |
| 2025-12-10 | 127.97 | 129.92 | 126.11 | 128.95 | +0.23% | 4.22 | 1.33% |
| 2025-12-09 | 132.03 | 134.90 | 127.66 | 128.65 | -3.92% | 8.19 | 2.53% |
| 2025-12-08 | 131.36 | 135.98 | 127.00 | 133.90 | -0.07% | 8.92 | 2.74% |
| 2025-12-05 | 125.81 | 133.99 | 125.68 | 133.99 | +6.34% | 8.32 | 2.58% |
| 2025-12-04 | 119.11 | 130.00 | 117.89 | 126.00 | +4.61% | 9.57 | 3.08% |
| 2025-12-03 | 119.10 | 122.85 | 118.52 | 120.45 | +1.13% | 4.34 | 1.45% |
| 2025-12-02 | 120.50 | 122.00 | 117.45 | 119.10 | -1.17% | 2.62 | 0.89% |
| 2025-12-01 | 122.00 | 123.00 | 117.00 | 120.51 | -0.78% | 4.80 | 1.60% |
| 2025-11-28 | 114.33 | 122.70 | 113.80 | 121.46 | +5.48% | 6.16 | 2.06% |
| 2025-11-27 | 114.98 | 120.87 | 114.88 | 115.15 | +0.67% | 5.23 | 1.78% |
| 2025-11-26 | 113.61 | 117.70 | 112.00 | 114.38 | -0.19% | 4.45 | 1.55% |
| 2025-11-25 | 116.68 | 117.25 | 113.88 | 114.60 | -0.86% | 4.26 | 1.48% |
| 2025-11-24 | 116.88 | 119.20 | 111.20 | 115.59 | -1.17% | 6.28 | 2.21% |
| 2025-11-21 | 120.00 | 121.68 | 116.65 | 116.96 | -3.23% | 4.98 | 1.68% |
| 2025-11-20 | 126.19 | 126.88 | 119.50 | 120.87 | -2.92% | 5.36 | 1.78% |