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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 158.57 | 182.68 | 156.19 | 177.44 | +11.42% | 18.83 | 5.32% |
| 2026-02-12 | 146.80 | 161.88 | 146.80 | 159.26 | +8.33% | 12.45 | 3.93% |
| 2026-02-11 | 149.38 | 157.96 | 147.00 | 147.02 | -0.22% | 9.25 | 3.01% |
| 2026-02-10 | 141.00 | 153.50 | 139.00 | 147.35 | +5.37% | 11.01 | 3.69% |
| 2026-02-09 | 139.00 | 140.70 | 132.79 | 139.84 | +3.82% | 8.72 | 3.12% |
| 2026-02-06 | 137.20 | 140.98 | 132.12 | 134.70 | -2.25% | 5.89 | 2.13% |
| 2026-02-05 | 141.91 | 144.57 | 134.80 | 137.80 | -4.49% | 5.72 | 2.03% |
| 2026-02-04 | 142.58 | 148.88 | 140.05 | 144.28 | -0.80% | 7.69 | 2.63% |
| 2026-02-03 | 144.32 | 148.00 | 135.88 | 145.44 | +2.06% | 7.77 | 2.70% |
| 2026-02-02 | 152.50 | 155.96 | 142.17 | 142.50 | -8.41% | 9.92 | 3.30% |
| 2026-01-30 | 155.72 | 165.00 | 149.88 | 155.58 | +0.26% | 11.98 | 3.78% |
| 2026-01-29 | 153.54 | 165.99 | 153.54 | 155.18 | +1.00% | 10.87 | 3.34% |
| 2026-01-28 | 163.00 | 165.00 | 151.72 | 153.65 | -5.46% | 10.64 | 3.37% |
| 2026-01-27 | 138.00 | 162.53 | 133.59 | 162.53 | +20.00% | 14.61 | 4.89% |
| 2026-01-26 | 132.06 | 139.58 | 129.58 | 135.44 | +3.00% | 5.82 | 2.15% |
| 2026-01-23 | 136.78 | 136.79 | 130.31 | 131.50 | -3.73% | 5.67 | 2.11% |
| 2026-01-22 | 140.69 | 142.30 | 133.88 | 136.60 | -2.57% | 5.21 | 1.88% |
| 2026-01-21 | 134.00 | 142.51 | 132.00 | 140.20 | +3.53% | 7.28 | 2.59% |
| 2026-01-20 | 144.30 | 147.01 | 132.80 | 135.42 | -6.39% | 8.70 | 3.13% |
| 2026-01-19 | 135.88 | 151.60 | 135.88 | 144.67 | +8.74% | 10.13 | 3.44% |