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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 234.00 | 234.00 | 218.67 | 224.50 | -4.82% | 17.22 | 3.78% |
| 2026-04-20 | 231.73 | 247.95 | 228.06 | 235.88 | +3.83% | 14.43 | 2.99% |
| 2026-04-17 | 227.46 | 235.35 | 225.00 | 227.19 | +0.75% | 13.36 | 2.87% |
| 2026-04-16 | 221.50 | 232.96 | 215.05 | 225.50 | +1.80% | 15.43 | 3.36% |
| 2026-04-15 | 222.00 | 230.00 | 214.90 | 221.51 | -0.47% | 12.67 | 2.80% |
| 2026-04-14 | 230.00 | 230.00 | 218.02 | 222.56 | -0.51% | 12.88 | 2.85% |
| 2026-04-13 | 213.00 | 234.88 | 212.98 | 223.71 | +5.03% | 15.03 | 3.30% |
| 2026-04-10 | 222.34 | 225.58 | 211.00 | 213.00 | -3.38% | 14.49 | 3.31% |
| 2026-04-09 | 217.82 | 228.68 | 212.00 | 220.46 | +0.67% | 16.80 | 3.72% |
| 2026-04-08 | 203.00 | 222.22 | 199.98 | 218.99 | +14.24% | 20.37 | 4.77% |
| 2026-04-07 | 179.00 | 194.44 | 179.00 | 191.70 | +10.31% | 21.37 | 5.54% |
| 2026-04-03 | 172.57 | 178.00 | 167.51 | 173.78 | +3.03% | 10.71 | 3.04% |
| 2026-04-02 | 174.73 | 178.20 | 167.27 | 168.67 | -3.86% | 7.62 | 2.18% |
| 2026-04-01 | 172.99 | 179.58 | 172.10 | 175.44 | +5.13% | 9.52 | 2.66% |
| 2026-03-31 | 176.00 | 177.21 | 166.88 | 166.88 | -5.50% | 8.73 | 2.53% |
| 2026-03-30 | 167.01 | 178.62 | 166.89 | 176.60 | +1.67% | 8.54 | 2.41% |
| 2026-03-27 | 166.60 | 176.87 | 163.06 | 173.70 | +3.05% | 10.56 | 3.02% |
| 2026-03-26 | 168.88 | 174.98 | 164.00 | 168.56 | +0.45% | 9.83 | 2.86% |
| 2026-03-25 | 167.40 | 176.18 | 166.94 | 167.81 | +1.70% | 12.09 | 3.49% |
| 2026-03-24 | 162.24 | 166.00 | 154.95 | 165.00 | +3.37% | 11.82 | 3.62% |