科思科技 sh.688788
50.08
-5.51%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 53.53 | 53.78 | 49.28 | 50.08 | -5.51% | 1.82 | 2.29% |
| 2026-05-22 | 52.58 | 53.46 | 51.90 | 53.00 | +0.84% | 0.94 | 1.13% |
| 2026-05-21 | 54.68 | 55.77 | 52.40 | 52.56 | -2.97% | 1.17 | 1.38% |
| 2026-05-20 | 56.33 | 56.70 | 53.58 | 54.17 | -4.51% | 1.25 | 1.47% |
| 2026-05-19 | 55.12 | 56.89 | 54.09 | 56.73 | +3.50% | 1.04 | 1.19% |
| 2026-05-18 | 53.10 | 55.80 | 52.68 | 54.81 | +2.18% | 0.93 | 1.08% |
| 2026-05-15 | 55.56 | 56.39 | 53.03 | 53.64 | -3.51% | 1.38 | 1.62% |
| 2026-05-14 | 58.59 | 58.59 | 55.59 | 55.59 | -4.50% | 1.30 | 1.46% |
| 2026-05-13 | 57.40 | 59.65 | 55.75 | 58.21 | +1.98% | 1.93 | 2.13% |
| 2026-05-12 | 59.05 | 59.27 | 56.80 | 57.08 | -3.58% | 1.30 | 1.44% |
| 2026-05-11 | 59.72 | 60.38 | 58.36 | 59.20 | -0.84% | 1.41 | 1.52% |
| 2026-05-08 | 58.27 | 61.33 | 57.11 | 59.70 | +2.40% | 2.21 | 2.35% |
| 2026-05-07 | 55.06 | 59.55 | 54.60 | 58.30 | +6.58% | 2.16 | 2.38% |
| 2026-05-06 | 53.88 | 56.19 | 53.85 | 54.70 | +1.52% | 1.02 | 1.18% |
| 2026-04-30 | 53.00 | 54.34 | 52.88 | 53.88 | +1.09% | 0.73 | 0.87% |
| 2026-04-29 | 53.00 | 53.65 | 52.40 | 53.30 | +0.06% | 0.62 | 0.74% |
| 2026-04-28 | 54.30 | 54.80 | 52.60 | 53.27 | -2.15% | 0.88 | 1.05% |
| 2026-04-27 | 54.93 | 55.99 | 52.58 | 54.44 | -2.00% | 1.47 | 1.74% |
| 2026-04-24 | 55.45 | 56.12 | 54.46 | 55.55 | -0.71% | 0.81 | 0.94% |
| 2026-04-23 | 57.01 | 58.26 | 55.60 | 55.95 | -2.81% | 0.95 | 1.07% |