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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 90.14 | 91.50 | 87.98 | 89.66 | -1.20% | 5.27 | 2.38% |
| 2025-09-15 | 92.99 | 93.41 | 89.70 | 90.75 | +0.62% | 4.87 | 2.13% |
| 2025-09-12 | 89.30 | 92.20 | 88.89 | 90.19 | +0.66% | 4.65 | 2.07% |
| 2025-09-11 | 85.87 | 90.38 | 85.31 | 89.60 | +4.49% | 4.38 | 1.99% |
| 2025-09-10 | 86.99 | 87.69 | 84.99 | 85.75 | -1.21% | 3.09 | 1.45% |
| 2025-09-09 | 89.05 | 89.27 | 85.88 | 86.80 | -3.12% | 3.44 | 1.59% |
| 2025-09-08 | 89.17 | 90.86 | 87.26 | 89.60 | -0.33% | 6.32 | 2.86% |
| 2025-09-05 | 88.50 | 90.24 | 87.60 | 89.90 | +1.84% | 4.34 | 1.96% |
| 2025-09-04 | 94.80 | 95.00 | 86.88 | 88.28 | -7.12% | 6.59 | 2.94% |
| 2025-09-03 | 94.50 | 97.00 | 93.01 | 95.05 | +1.13% | 5.34 | 2.27% |
| 2025-09-02 | 102.00 | 102.74 | 93.57 | 93.99 | -8.60% | 7.73 | 3.23% |
| 2025-09-01 | 99.90 | 105.55 | 98.25 | 102.83 | +3.22% | 7.79 | 3.08% |
| 2025-08-29 | 99.99 | 100.28 | 96.65 | 99.62 | -0.37% | 5.73 | 2.35% |
| 2025-08-28 | 96.50 | 100.85 | 95.75 | 99.99 | +4.65% | 7.23 | 2.95% |
| 2025-08-27 | 96.32 | 104.03 | 95.55 | 95.55 | -1.39% | 9.02 | 3.64% |
| 2025-08-26 | 96.15 | 102.00 | 96.15 | 96.90 | -1.99% | 6.15 | 2.50% |
| 2025-08-25 | 102.01 | 103.00 | 96.59 | 98.87 | -0.23% | 8.92 | 3.59% |
| 2025-08-22 | 91.80 | 102.60 | 91.40 | 99.10 | +7.88% | 12.82 | 5.33% |
| 2025-08-21 | 92.48 | 94.30 | 91.01 | 91.86 | -1.33% | 7.49 | 3.27% |
| 2025-08-20 | 86.00 | 94.68 | 84.32 | 93.10 | +8.16% | 8.43 | 3.77% |