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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 162.77 | 165.21 | 158.03 | 159.62 | -5.39% | 12.07 | 3.69% |
| 2026-03-20 | 174.30 | 182.65 | 167.33 | 168.72 | -1.56% | 12.73 | 3.59% |
| 2026-03-19 | 176.00 | 178.00 | 170.61 | 171.40 | -6.34% | 10.54 | 2.98% |
| 2026-03-18 | 179.16 | 183.00 | 172.86 | 183.00 | +4.21% | 11.98 | 3.31% |
| 2026-03-17 | 185.31 | 186.25 | 175.58 | 175.60 | -5.08% | 10.61 | 2.89% |
| 2026-03-16 | 183.00 | 185.72 | 175.50 | 185.00 | -1.07% | 14.16 | 3.86% |
| 2026-03-13 | 190.01 | 194.23 | 184.24 | 187.00 | -3.90% | 12.55 | 3.30% |
| 2026-03-12 | 210.13 | 210.13 | 190.45 | 194.59 | -8.47% | 17.26 | 4.29% |
| 2026-03-11 | 205.70 | 218.88 | 204.00 | 212.60 | +2.75% | 17.31 | 4.03% |
| 2026-03-10 | 199.80 | 210.19 | 199.00 | 206.90 | +7.74% | 16.11 | 3.88% |
| 2026-03-09 | 195.34 | 199.00 | 176.00 | 192.03 | -5.57% | 20.76 | 5.54% |
| 2026-03-06 | 191.05 | 215.40 | 188.50 | 203.35 | +4.82% | 21.11 | 5.10% |
| 2026-03-05 | 200.00 | 204.97 | 192.80 | 194.00 | 0.00% | 17.44 | 4.35% |
| 2026-03-04 | 190.30 | 198.00 | 185.00 | 194.00 | +0.62% | 16.06 | 4.11% |
| 2026-03-03 | 202.86 | 208.91 | 192.01 | 192.80 | -6.67% | 21.18 | 5.22% |
| 2026-03-02 | 200.99 | 214.98 | 196.90 | 206.58 | +4.84% | 19.86 | 4.79% |
| 2026-02-27 | 175.70 | 203.50 | 173.34 | 197.05 | +9.35% | 26.86 | 6.85% |
| 2026-02-26 | 180.54 | 185.70 | 175.00 | 180.20 | -2.12% | 17.73 | 4.84% |
| 2026-02-25 | 200.62 | 200.62 | 182.81 | 184.10 | -2.01% | 20.45 | 5.33% |
| 2026-02-24 | 190.00 | 200.93 | 185.31 | 187.88 | +5.88% | 27.97 | 7.11% |