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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 94.02 | 99.97 | 90.01 | 92.50 | -1.62% | 7.44 | 3.92% |
| 2025-08-18 | 92.00 | 103.99 | 87.68 | 94.02 | +4.11% | 10.20 | 5.49% |
| 2025-08-15 | 81.00 | 95.20 | 78.45 | 90.31 | +11.40% | 8.21 | 4.67% |
| 2025-08-14 | 81.07 | 87.28 | 79.05 | 81.07 | -0.99% | 6.45 | 3.86% |
| 2025-08-13 | 76.01 | 83.99 | 75.58 | 81.88 | +4.97% | 7.64 | 4.73% |
| 2025-08-12 | 65.40 | 78.48 | 65.06 | 78.00 | +19.27% | 8.17 | 5.57% |
| 2025-08-11 | 65.21 | 66.10 | 65.01 | 65.40 | +0.62% | 1.04 | 0.79% |
| 2025-08-08 | 66.49 | 66.49 | 64.92 | 65.00 | -2.17% | 1.22 | 0.92% |
| 2025-08-07 | 67.30 | 70.00 | 66.06 | 66.44 | +0.20% | 1.94 | 1.43% |
| 2025-08-06 | 66.80 | 66.81 | 64.53 | 66.31 | -0.73% | 1.93 | 1.46% |
| 2025-08-05 | 66.99 | 68.59 | 65.70 | 66.80 | +0.36% | 2.95 | 2.19% |
| 2025-08-04 | 66.95 | 67.69 | 65.04 | 66.56 | -0.83% | 2.22 | 1.67% |
| 2025-08-01 | 68.30 | 69.17 | 66.72 | 67.12 | -2.71% | 1.24 | 0.91% |
| 2025-07-31 | 68.61 | 71.17 | 68.22 | 68.99 | +1.16% | 2.08 | 1.48% |
| 2025-07-30 | 69.29 | 70.50 | 67.30 | 68.20 | -2.15% | 1.53 | 1.10% |
| 2025-07-29 | 69.30 | 73.48 | 67.84 | 69.70 | +0.29% | 3.27 | 2.27% |
| 2025-07-28 | 66.10 | 70.33 | 66.02 | 69.50 | +0.32% | 2.92 | 2.11% |
| 2025-07-25 | 64.18 | 69.78 | 63.40 | 69.28 | +8.23% | 3.15 | 2.33% |
| 2025-07-24 | 63.30 | 64.32 | 62.52 | 64.01 | +0.52% | 1.13 | 0.88% |
| 2025-07-23 | 63.14 | 63.82 | 62.51 | 63.68 | +0.38% | 1.09 | 0.86% |