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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 63.61 | 65.20 | 62.62 | 63.44 | -0.89% | 1.39 | 1.09% |
| 2025-07-21 | 63.55 | 64.90 | 63.05 | 64.01 | +0.05% | 0.98 | 0.76% |
| 2025-07-18 | 63.72 | 66.28 | 63.72 | 63.98 | +0.33% | 1.48 | 1.13% |
| 2025-07-17 | 63.17 | 64.08 | 62.21 | 63.77 | +0.39% | 1.16 | 0.91% |
| 2025-07-16 | 62.68 | 65.11 | 62.50 | 63.52 | +1.29% | 1.90 | 1.47% |
| 2025-07-15 | 60.80 | 64.10 | 60.80 | 62.71 | +2.75% | 2.43 | 1.92% |
| 2025-07-14 | 60.10 | 61.61 | 58.90 | 61.03 | +1.40% | 1.23 | 1.01% |
| 2025-07-11 | 57.09 | 60.79 | 56.30 | 60.19 | +5.43% | 2.00 | 1.67% |
| 2025-07-10 | 57.75 | 57.87 | 56.78 | 57.09 | -1.47% | 0.51 | 0.44% |
| 2025-07-09 | 58.00 | 58.76 | 57.02 | 57.94 | -0.96% | 0.95 | 0.82% |
| 2025-07-08 | 57.28 | 60.45 | 57.22 | 58.50 | +2.24% | 1.20 | 1.02% |
| 2025-07-07 | 58.10 | 58.91 | 57.20 | 57.22 | -2.10% | 0.61 | 0.52% |
| 2025-07-04 | 57.02 | 60.27 | 57.02 | 58.45 | +0.78% | 1.13 | 0.95% |
| 2025-07-03 | 57.56 | 58.30 | 56.36 | 58.00 | +0.76% | 0.94 | 0.82% |
| 2025-07-02 | 59.45 | 59.82 | 57.36 | 57.56 | -3.78% | 0.88 | 0.75% |
| 2025-07-01 | 61.00 | 61.10 | 59.45 | 59.82 | -2.06% | 0.75 | 0.62% |
| 2025-06-30 | 59.62 | 61.39 | 59.40 | 61.08 | +2.45% | 1.10 | 0.91% |
| 2025-06-27 | 60.16 | 60.77 | 58.70 | 59.62 | -0.05% | 0.96 | 0.80% |
| 2025-06-26 | 61.31 | 61.50 | 59.60 | 59.65 | -2.61% | 1.06 | 0.87% |
| 2025-06-25 | 57.77 | 62.00 | 57.51 | 61.25 | +7.02% | 2.11 | 1.73% |