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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 123.50 | 123.87 | 120.52 | 121.61 | -2.32% | 3.14 | 1.27% |
| 2025-11-18 | 121.38 | 126.60 | 119.97 | 124.50 | +3.09% | 5.31 | 2.11% |
| 2025-11-17 | 117.49 | 121.96 | 117.49 | 120.77 | +3.83% | 3.69 | 1.51% |
| 2025-11-14 | 117.58 | 120.71 | 114.20 | 116.31 | -3.34% | 3.01 | 1.26% |
| 2025-11-13 | 118.97 | 121.27 | 117.51 | 120.33 | +1.54% | 3.30 | 1.36% |
| 2025-11-12 | 117.03 | 119.43 | 116.01 | 118.51 | -0.05% | 2.65 | 1.11% |
| 2025-11-11 | 116.19 | 121.23 | 116.00 | 118.57 | +2.22% | 3.64 | 1.51% |
| 2025-11-10 | 118.20 | 120.12 | 112.67 | 116.00 | -1.82% | 3.52 | 1.50% |
| 2025-11-07 | 116.03 | 120.10 | 115.69 | 118.15 | -0.97% | 3.14 | 1.32% |
| 2025-11-06 | 111.86 | 119.69 | 111.39 | 119.31 | +8.22% | 5.06 | 2.13% |
| 2025-11-05 | 112.30 | 114.99 | 108.90 | 110.25 | -3.73% | 4.82 | 2.14% |
| 2025-11-04 | 118.90 | 121.33 | 113.70 | 114.52 | -3.28% | 4.06 | 1.73% |
| 2025-11-03 | 120.00 | 123.68 | 115.00 | 118.40 | -2.95% | 4.41 | 1.83% |
| 2025-10-31 | 123.06 | 124.68 | 116.51 | 122.00 | -2.40% | 6.22 | 2.55% |
| 2025-10-30 | 124.68 | 127.50 | 120.00 | 125.00 | +4.36% | 9.81 | 3.87% |
| 2025-10-29 | 118.60 | 126.22 | 117.28 | 119.78 | +0.93% | 4.86 | 1.97% |
| 2025-10-28 | 116.59 | 119.79 | 115.06 | 118.68 | +0.82% | 3.28 | 1.37% |
| 2025-10-27 | 120.68 | 121.31 | 115.50 | 117.71 | -1.62% | 4.77 | 1.99% |
| 2025-10-24 | 117.56 | 121.33 | 115.51 | 119.65 | +2.98% | 6.07 | 2.52% |
| 2025-10-23 | 119.60 | 121.40 | 115.01 | 116.19 | -4.33% | 2.62 | 1.11% |