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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 58.78 | 59.28 | 56.68 | 58.13 | +0.17% | 0.67 | 0.57% |
| 2025-05-23 | 57.99 | 58.59 | 57.00 | 58.03 | +0.12% | 0.79 | 0.68% |
| 2025-05-22 | 58.25 | 59.25 | 57.88 | 57.96 | -0.92% | 0.70 | 0.59% |
| 2025-05-21 | 60.14 | 60.20 | 58.04 | 58.50 | -2.48% | 0.89 | 0.75% |
| 2025-05-20 | 60.37 | 60.70 | 58.90 | 59.99 | -0.15% | 0.70 | 0.58% |
| 2025-05-19 | 61.47 | 61.64 | 59.28 | 60.08 | +0.32% | 0.75 | 0.62% |
| 2025-05-16 | 59.99 | 60.22 | 58.22 | 59.89 | +1.35% | 0.97 | 0.81% |
| 2025-05-15 | 60.81 | 60.81 | 59.09 | 59.09 | -2.64% | 0.60 | 0.50% |
| 2025-05-14 | 61.16 | 61.66 | 60.06 | 60.69 | -0.49% | 0.89 | 0.73% |
| 2025-05-13 | 62.67 | 63.00 | 60.85 | 60.99 | -1.36% | 0.83 | 0.67% |
| 2025-05-12 | 62.88 | 63.50 | 60.38 | 61.83 | -0.51% | 1.16 | 0.94% |
| 2025-05-09 | 64.86 | 64.96 | 61.89 | 62.15 | -4.21% | 1.08 | 0.85% |
| 2025-05-08 | 64.36 | 66.12 | 63.87 | 64.88 | +0.82% | 0.89 | 0.68% |
| 2025-05-07 | 66.99 | 68.58 | 63.83 | 64.35 | -3.38% | 1.13 | 0.86% |
| 2025-05-06 | 66.94 | 67.73 | 65.50 | 66.60 | -0.14% | 1.14 | 0.85% |