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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 128.92 | 134.80 | 127.05 | 133.04 | +3.45% | 7.17 | 2.70% |
| 2026-01-15 | 133.01 | 134.78 | 126.00 | 128.60 | -7.11% | 7.51 | 2.84% |
| 2026-01-14 | 130.99 | 142.88 | 129.99 | 138.44 | +6.08% | 6.09 | 2.21% |
| 2026-01-13 | 132.62 | 134.14 | 128.50 | 130.50 | -1.93% | 3.90 | 1.47% |
| 2026-01-12 | 136.00 | 137.00 | 130.23 | 133.07 | -1.74% | 5.06 | 1.88% |
| 2026-01-09 | 130.00 | 138.80 | 127.03 | 135.43 | +3.94% | 5.35 | 1.99% |
| 2026-01-08 | 130.01 | 133.58 | 128.48 | 130.30 | -0.52% | 5.30 | 2.00% |
| 2026-01-07 | 138.37 | 139.50 | 128.20 | 130.98 | -7.53% | 11.18 | 4.19% |
| 2026-01-06 | 141.34 | 146.50 | 137.00 | 141.64 | +0.21% | 5.15 | 1.80% |
| 2026-01-05 | 140.30 | 142.87 | 139.00 | 141.34 | -0.25% | 3.36 | 1.17% |
| 2025-12-31 | 142.21 | 146.98 | 138.20 | 141.69 | +1.13% | 4.58 | 1.57% |
| 2025-12-30 | 142.00 | 143.43 | 137.10 | 140.10 | -0.18% | 3.34 | 1.17% |
| 2025-12-29 | 138.47 | 141.89 | 137.09 | 140.35 | +1.92% | 3.72 | 1.31% |
| 2025-12-26 | 130.34 | 140.98 | 129.19 | 137.70 | +5.65% | 6.09 | 2.19% |
| 2025-12-25 | 133.15 | 133.15 | 129.30 | 130.33 | -1.82% | 2.33 | 0.88% |
| 2025-12-24 | 132.97 | 136.00 | 130.30 | 132.75 | -0.86% | 3.09 | 1.16% |
| 2025-12-23 | 130.70 | 136.59 | 126.80 | 133.90 | +2.22% | 4.09 | 1.53% |
| 2025-12-22 | 128.40 | 131.20 | 126.58 | 130.99 | +1.99% | 3.57 | 1.37% |
| 2025-12-19 | 128.70 | 129.33 | 124.56 | 128.43 | +0.57% | 3.33 | 1.30% |
| 2025-12-18 | 129.50 | 132.40 | 127.28 | 127.70 | -3.36% | 3.34 | 1.27% |