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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 126.12 | 129.12 | 123.91 | 124.51 | -2.71% | 3.86 | 1.23% |
| 2025-11-18 | 125.00 | 132.75 | 124.20 | 127.98 | +2.38% | 6.67 | 2.08% |
| 2025-11-17 | 126.10 | 127.65 | 122.50 | 125.00 | -0.14% | 4.54 | 1.47% |
| 2025-11-14 | 123.40 | 134.65 | 122.17 | 125.18 | -0.49% | 8.98 | 2.82% |
| 2025-11-13 | 127.92 | 130.36 | 124.20 | 125.80 | -2.08% | 6.07 | 1.94% |
| 2025-11-12 | 128.00 | 131.54 | 125.73 | 128.47 | -0.14% | 5.03 | 1.57% |
| 2025-11-11 | 136.00 | 140.67 | 127.50 | 128.65 | -5.67% | 9.18 | 2.80% |
| 2025-11-10 | 134.13 | 138.94 | 129.83 | 136.38 | +1.17% | 13.89 | 4.16% |
| 2025-11-07 | 123.08 | 137.66 | 122.80 | 134.80 | +8.43% | 13.92 | 4.28% |
| 2025-11-06 | 122.10 | 126.00 | 120.68 | 124.32 | +2.57% | 7.95 | 2.60% |
| 2025-11-05 | 119.85 | 125.96 | 116.40 | 121.21 | +0.66% | 9.33 | 3.10% |
| 2025-11-04 | 116.00 | 121.98 | 115.11 | 120.42 | +3.81% | 11.60 | 3.91% |
| 2025-11-03 | 112.22 | 117.00 | 109.00 | 116.00 | +2.28% | 8.99 | 3.20% |
| 2025-10-31 | 116.00 | 117.60 | 113.38 | 113.41 | -3.88% | 9.64 | 3.38% |
| 2025-10-30 | 117.86 | 121.00 | 117.71 | 117.99 | -0.18% | 8.13 | 2.75% |
| 2025-10-29 | 126.00 | 126.88 | 117.10 | 118.20 | -6.32% | 14.57 | 4.86% |
| 2025-10-28 | 124.10 | 128.51 | 122.60 | 126.18 | -0.98% | 8.47 | 2.70% |
| 2025-10-27 | 123.01 | 132.31 | 120.80 | 127.43 | +3.02% | 16.00 | 5.13% |
| 2025-10-24 | 119.24 | 124.32 | 119.07 | 123.70 | +4.84% | 10.97 | 3.62% |
| 2025-10-23 | 118.99 | 120.50 | 116.66 | 117.99 | -1.46% | 5.63 | 1.92% |