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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 56.03 | 57.52 | 55.86 | 57.23 | +2.47% | 0.73 | 0.64% |
| 2025-06-23 | 55.55 | 56.45 | 55.00 | 55.85 | +0.72% | 0.57 | 0.50% |
| 2025-06-20 | 57.40 | 58.14 | 55.40 | 55.45 | -2.80% | 0.71 | 0.63% |
| 2025-06-19 | 56.91 | 58.35 | 56.69 | 57.05 | +0.26% | 0.77 | 0.66% |
| 2025-06-18 | 56.84 | 57.40 | 56.20 | 56.90 | +0.11% | 0.84 | 0.73% |
| 2025-06-17 | 58.01 | 59.39 | 56.51 | 56.84 | -3.56% | 1.07 | 0.92% |
| 2025-06-16 | 57.14 | 59.87 | 57.14 | 58.94 | +1.10% | 1.82 | 1.54% |
| 2025-06-13 | 57.97 | 59.45 | 57.02 | 58.30 | +0.59% | 3.73 | 3.19% |
| 2025-06-12 | 62.42 | 62.48 | 57.66 | 57.96 | -7.04% | 2.08 | 1.73% |
| 2025-06-11 | 61.60 | 63.06 | 61.18 | 62.35 | +1.09% | 0.94 | 0.75% |
| 2025-06-10 | 62.47 | 62.70 | 60.56 | 61.68 | -1.22% | 0.89 | 0.72% |
| 2025-06-09 | 63.66 | 64.38 | 62.30 | 62.44 | -2.22% | 0.93 | 0.73% |
| 2025-06-06 | 64.30 | 65.06 | 63.55 | 63.86 | -1.92% | 0.73 | 0.57% |
| 2025-06-05 | 63.00 | 65.49 | 62.46 | 65.11 | +2.50% | 1.37 | 1.06% |
| 2025-06-04 | 62.21 | 63.84 | 61.58 | 63.52 | +3.15% | 1.35 | 1.06% |
| 2025-06-03 | 59.45 | 62.65 | 58.50 | 61.58 | +3.58% | 1.58 | 1.27% |
| 2025-05-30 | 58.98 | 59.50 | 57.80 | 59.45 | +0.42% | 0.54 | 0.46% |
| 2025-05-29 | 57.69 | 59.20 | 57.10 | 59.20 | +2.60% | 0.63 | 0.53% |
| 2025-05-28 | 57.99 | 58.86 | 57.23 | 57.70 | -0.50% | 0.52 | 0.45% |
| 2025-05-27 | 58.13 | 58.99 | 57.23 | 57.99 | -0.24% | 0.61 | 0.52% |