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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 131.50 | 132.96 | 128.50 | 132.14 | +0.40% | 4.88 | 1.83% |
| 2025-12-16 | 134.33 | 136.90 | 130.36 | 131.61 | -1.75% | 4.05 | 1.50% |
| 2025-12-15 | 142.79 | 142.80 | 133.21 | 133.95 | -8.06% | 7.81 | 2.81% |
| 2025-12-12 | 142.79 | 146.34 | 137.70 | 145.70 | +2.57% | 13.52 | 4.67% |
| 2025-12-11 | 142.00 | 149.80 | 139.90 | 142.05 | -0.53% | 6.53 | 2.24% |
| 2025-12-10 | 142.30 | 143.98 | 140.05 | 142.81 | -0.88% | 4.60 | 1.60% |
| 2025-12-09 | 139.88 | 146.45 | 139.26 | 144.08 | +2.24% | 6.40 | 2.22% |
| 2025-12-08 | 131.10 | 143.30 | 130.51 | 140.92 | +7.19% | 6.39 | 2.30% |
| 2025-12-05 | 126.68 | 132.37 | 124.50 | 131.47 | +3.34% | 4.02 | 1.52% |
| 2025-12-04 | 124.12 | 127.97 | 122.58 | 127.22 | +1.48% | 2.91 | 1.14% |
| 2025-12-03 | 128.00 | 128.49 | 123.31 | 125.37 | -1.51% | 3.14 | 1.23% |
| 2025-12-02 | 128.65 | 130.50 | 126.00 | 127.29 | -2.83% | 4.10 | 1.58% |
| 2025-12-01 | 136.30 | 138.00 | 126.50 | 131.00 | -1.87% | 7.77 | 2.93% |
| 2025-11-28 | 132.25 | 134.25 | 129.01 | 133.50 | +0.98% | 4.54 | 1.69% |
| 2025-11-27 | 134.33 | 137.80 | 131.84 | 132.20 | -0.59% | 5.63 | 2.07% |
| 2025-11-26 | 125.37 | 135.50 | 124.20 | 132.99 | +5.72% | 6.39 | 2.38% |
| 2025-11-25 | 120.50 | 129.60 | 119.41 | 125.80 | +6.40% | 5.19 | 2.03% |
| 2025-11-24 | 116.71 | 120.50 | 115.83 | 118.23 | +1.92% | 2.37 | 0.99% |
| 2025-11-21 | 115.38 | 120.83 | 115.34 | 116.00 | -3.49% | 2.51 | 1.05% |
| 2025-11-20 | 123.78 | 124.26 | 118.48 | 120.20 | -1.16% | 2.25 | 0.92% |