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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 129.00 | 140.88 | 125.56 | 135.59 | +7.94% | 12.52 | 4.65% |
| 2025-09-15 | 129.91 | 129.98 | 123.00 | 125.62 | -3.57% | 9.78 | 3.81% |
| 2025-09-12 | 120.16 | 135.68 | 116.66 | 130.27 | +8.26% | 15.01 | 5.84% |
| 2025-09-11 | 107.19 | 122.30 | 105.61 | 120.33 | +13.78% | 14.27 | 6.16% |
| 2025-09-10 | 106.69 | 108.00 | 104.11 | 105.76 | +0.12% | 4.79 | 2.24% |
| 2025-09-09 | 106.88 | 107.54 | 103.35 | 105.63 | -0.97% | 6.63 | 3.11% |
| 2025-09-08 | 107.00 | 108.25 | 102.18 | 106.66 | -0.23% | 7.79 | 3.67% |
| 2025-09-05 | 105.00 | 108.77 | 102.18 | 106.91 | +3.23% | 8.08 | 3.81% |
| 2025-09-04 | 113.18 | 113.60 | 101.74 | 103.56 | -8.42% | 10.40 | 4.83% |
| 2025-09-03 | 111.00 | 117.28 | 110.18 | 113.08 | +1.87% | 7.06 | 3.09% |
| 2025-09-02 | 123.55 | 125.87 | 108.40 | 111.00 | -11.82% | 11.86 | 5.09% |
| 2025-09-01 | 123.00 | 128.22 | 116.02 | 125.88 | +2.32% | 12.31 | 5.01% |
| 2025-08-29 | 129.00 | 129.00 | 115.54 | 123.02 | -6.72% | 11.67 | 4.79% |
| 2025-08-28 | 121.05 | 132.99 | 119.27 | 131.88 | +8.99% | 15.25 | 5.94% |
| 2025-08-27 | 124.00 | 133.30 | 120.00 | 121.00 | -5.00% | 14.71 | 5.86% |
| 2025-08-26 | 130.00 | 136.35 | 125.01 | 127.37 | -9.67% | 13.05 | 5.02% |
| 2025-08-25 | 130.00 | 152.80 | 125.18 | 141.00 | +8.46% | 17.17 | 6.26% |
| 2025-08-22 | 120.00 | 134.00 | 115.02 | 130.00 | +12.82% | 12.12 | 4.83% |
| 2025-08-21 | 120.37 | 132.15 | 114.50 | 115.23 | +3.81% | 12.84 | 5.24% |
| 2025-08-20 | 90.00 | 111.00 | 87.00 | 111.00 | +20.00% | 9.69 | 4.94% |