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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 115.35 | 123.38 | 114.50 | 121.45 | +3.74% | 5.01 | 2.06% |
| 2025-10-21 | 113.61 | 117.44 | 112.30 | 117.07 | +3.18% | 3.70 | 1.58% |
| 2025-10-20 | 113.92 | 115.67 | 111.61 | 113.46 | +1.28% | 2.45 | 1.06% |
| 2025-10-17 | 116.38 | 117.20 | 112.03 | 112.03 | -3.27% | 3.08 | 1.33% |
| 2025-10-16 | 116.22 | 118.86 | 115.12 | 115.82 | -0.46% | 3.09 | 1.31% |
| 2025-10-15 | 111.90 | 117.85 | 111.19 | 116.35 | +3.79% | 4.61 | 1.97% |
| 2025-10-14 | 118.20 | 120.40 | 111.37 | 112.10 | -5.00% | 4.63 | 1.97% |
| 2025-10-13 | 110.45 | 120.50 | 110.45 | 118.00 | +2.64% | 5.56 | 2.33% |
| 2025-10-10 | 124.02 | 125.60 | 114.77 | 114.96 | -9.14% | 7.83 | 3.24% |
| 2025-10-09 | 126.50 | 131.00 | 125.00 | 126.53 | +0.01% | 6.47 | 2.48% |
| 2025-09-30 | 128.05 | 129.50 | 124.21 | 126.52 | -0.38% | 5.88 | 2.29% |
| 2025-09-29 | 124.55 | 129.26 | 124.55 | 127.00 | +1.31% | 5.52 | 2.15% |
| 2025-09-26 | 129.29 | 132.58 | 124.83 | 125.36 | -5.04% | 8.15 | 3.17% |
| 2025-09-25 | 130.50 | 133.89 | 128.88 | 132.01 | -2.91% | 9.95 | 3.73% |
| 2025-09-24 | 141.79 | 143.22 | 129.00 | 135.97 | -0.71% | 12.51 | 4.53% |
| 2025-09-23 | 138.00 | 141.29 | 132.60 | 136.94 | -1.43% | 9.92 | 3.57% |
| 2025-09-22 | 127.21 | 143.99 | 127.01 | 138.93 | +9.21% | 13.21 | 4.81% |
| 2025-09-19 | 135.00 | 139.00 | 127.00 | 127.21 | -7.55% | 10.90 | 4.09% |
| 2025-09-18 | 138.00 | 154.88 | 133.33 | 137.60 | -0.18% | 12.42 | 4.27% |
| 2025-09-17 | 133.82 | 140.86 | 129.20 | 137.85 | +1.67% | 10.60 | 3.89% |