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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 71.24 | 80.50 | 71.24 | 77.59 | -12.87% | 10.39 | 8.92% |
| 2025-08-19 | 93.78 | 94.49 | 87.00 | 89.05 | -5.02% | 5.87 | 4.15% |
| 2025-08-18 | 81.28 | 96.44 | 81.28 | 93.76 | +15.40% | 6.90 | 4.93% |
| 2025-08-15 | 78.00 | 81.95 | 77.50 | 81.25 | +4.03% | 4.66 | 3.69% |
| 2025-08-14 | 79.50 | 79.87 | 76.00 | 78.10 | -3.11% | 4.86 | 3.95% |
| 2025-08-13 | 73.00 | 80.89 | 72.67 | 80.61 | +9.79% | 8.99 | 7.42% |
| 2025-08-12 | 73.98 | 75.56 | 71.32 | 73.42 | -2.37% | 4.94 | 4.30% |
| 2025-08-11 | 73.95 | 76.15 | 72.60 | 75.20 | +1.48% | 5.51 | 4.72% |
| 2025-08-08 | 73.50 | 76.58 | 69.33 | 74.10 | -1.33% | 8.12 | 7.13% |
| 2025-08-07 | 78.19 | 78.19 | 74.58 | 75.10 | -7.84% | 8.49 | 7.14% |
| 2025-08-06 | 78.00 | 82.00 | 75.30 | 81.49 | +4.21% | 12.27 | 9.91% |
| 2025-08-05 | 80.00 | 83.80 | 74.00 | 78.20 | +7.52% | 13.83 | 11.18% |
| 2025-08-04 | 65.40 | 72.73 | 64.61 | 72.73 | +20.00% | 7.05 | 6.49% |
| 2025-08-01 | 55.56 | 61.20 | 54.60 | 60.61 | +8.37% | 5.15 | 5.61% |
| 2025-07-31 | 57.71 | 58.30 | 54.68 | 55.93 | -2.46% | 4.55 | 5.17% |
| 2025-07-30 | 60.99 | 62.25 | 57.08 | 57.34 | +2.58% | 5.54 | 6.01% |
| 2025-07-29 | 50.49 | 58.26 | 49.18 | 55.90 | +9.61% | 5.22 | 6.28% |
| 2025-07-28 | 49.32 | 52.80 | 49.20 | 51.00 | +3.45% | 2.67 | 3.33% |
| 2025-07-25 | 47.00 | 49.80 | 46.51 | 49.30 | +4.27% | 2.07 | 2.74% |
| 2025-07-24 | 43.35 | 47.65 | 43.25 | 47.28 | +9.07% | 2.18 | 3.02% |