盛科通信 sh.688702
305.23
+1.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 305.28 | 312.50 | 295.99 | 305.23 | +1.45% | 20.19 | 3.28% |
| 2026-05-21 | 318.00 | 331.58 | 299.00 | 300.87 | -3.86% | 36.90 | 5.71% |
| 2026-05-20 | 310.00 | 328.80 | 308.00 | 312.95 | -0.97% | 31.39 | 4.89% |
| 2026-05-19 | 289.00 | 318.79 | 283.01 | 316.00 | +10.67% | 36.87 | 6.03% |
| 2026-05-18 | 278.48 | 299.87 | 270.33 | 285.53 | +0.19% | 20.53 | 3.50% |
| 2026-05-15 | 291.80 | 294.00 | 278.51 | 285.00 | -2.39% | 21.59 | 3.72% |
| 2026-05-14 | 310.00 | 314.80 | 291.99 | 291.99 | -3.54% | 23.75 | 3.91% |
| 2026-05-13 | 294.90 | 305.66 | 289.00 | 302.72 | +1.52% | 24.23 | 3.99% |
| 2026-05-12 | 311.00 | 316.00 | 287.14 | 298.20 | -6.82% | 45.43 | 7.47% |
| 2026-05-11 | 315.00 | 328.36 | 299.90 | 320.02 | +3.94% | 42.29 | 6.65% |
| 2026-05-08 | 303.66 | 311.00 | 297.77 | 307.88 | -1.26% | 26.46 | 4.28% |
| 2026-05-07 | 310.00 | 318.80 | 295.12 | 311.81 | -2.56% | 37.26 | 6.00% |
| 2026-05-06 | 325.02 | 350.55 | 305.01 | 320.00 | -0.67% | 40.88 | 6.19% |
| 2026-04-30 | 314.00 | 368.88 | 304.00 | 322.16 | -1.78% | 36.52 | 5.53% |
| 2026-04-29 | 285.00 | 329.17 | 281.50 | 328.00 | +14.69% | 26.88 | 4.36% |
| 2026-04-28 | 285.33 | 299.15 | 283.00 | 286.00 | -3.52% | 19.37 | 3.29% |
| 2026-04-27 | 269.79 | 300.58 | 261.21 | 296.45 | +9.59% | 30.45 | 5.32% |
| 2026-04-24 | 255.00 | 288.80 | 244.00 | 270.50 | +7.09% | 32.84 | 6.18% |
| 2026-04-23 | 235.00 | 259.69 | 226.60 | 252.60 | +12.37% | 31.50 | 6.42% |
| 2026-04-22 | 224.89 | 226.80 | 211.77 | 224.79 | +0.13% | 18.20 | 4.08% |