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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 117.80 | 123.50 | 117.72 | 119.74 | +0.79% | 9.28 | 3.09% |
| 2025-10-21 | 116.54 | 122.10 | 116.04 | 118.80 | +2.52% | 10.75 | 3.62% |
| 2025-10-20 | 119.30 | 120.99 | 114.82 | 115.88 | -1.50% | 7.18 | 2.47% |
| 2025-10-17 | 121.98 | 121.99 | 114.68 | 117.65 | -4.12% | 11.16 | 3.81% |
| 2025-10-16 | 124.00 | 128.12 | 120.20 | 122.71 | -1.82% | 9.74 | 3.18% |
| 2025-10-15 | 128.15 | 128.90 | 121.00 | 124.99 | -6.51% | 14.94 | 4.83% |
| 2025-10-14 | 139.98 | 144.44 | 126.00 | 133.70 | -2.41% | 19.74 | 5.90% |
| 2025-10-13 | 118.00 | 140.20 | 118.00 | 137.00 | +9.59% | 20.63 | 6.52% |
| 2025-10-10 | 125.01 | 131.30 | 121.88 | 125.01 | +1.08% | 18.72 | 5.99% |
| 2025-10-09 | 119.77 | 132.97 | 114.77 | 123.68 | +6.59% | 20.09 | 6.55% |
| 2025-09-30 | 117.70 | 120.44 | 115.58 | 116.03 | -1.33% | 11.65 | 3.97% |
| 2025-09-29 | 115.65 | 119.98 | 114.98 | 117.60 | +1.20% | 10.54 | 3.62% |
| 2025-09-26 | 118.00 | 123.21 | 115.88 | 116.20 | -3.05% | 13.50 | 4.56% |
| 2025-09-25 | 114.40 | 121.80 | 113.02 | 119.85 | +4.90% | 15.77 | 5.39% |
| 2025-09-24 | 103.00 | 119.99 | 102.00 | 114.25 | +10.92% | 18.57 | 6.75% |
| 2025-09-23 | 99.00 | 103.58 | 95.01 | 103.00 | +5.63% | 9.79 | 4.00% |
| 2025-09-22 | 100.80 | 103.51 | 96.96 | 97.51 | -2.33% | 8.74 | 3.55% |
| 2025-09-19 | 101.90 | 105.24 | 99.06 | 99.84 | -1.97% | 8.47 | 3.33% |
| 2025-09-18 | 94.99 | 104.55 | 94.90 | 101.85 | +7.39% | 13.61 | 5.42% |
| 2025-09-17 | 89.99 | 96.42 | 88.90 | 94.84 | +5.78% | 7.84 | 3.38% |