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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.96 | 44.44 | 43.33 | 43.35 | -2.41% | 1.14 | 1.65% |
| 2025-07-22 | 44.05 | 45.39 | 43.94 | 44.42 | +0.16% | 1.19 | 1.69% |
| 2025-07-21 | 43.89 | 44.50 | 43.25 | 44.35 | +1.05% | 1.26 | 1.83% |
| 2025-07-18 | 42.41 | 44.16 | 42.30 | 43.89 | +3.69% | 1.43 | 2.11% |
| 2025-07-17 | 42.80 | 42.95 | 42.01 | 42.33 | -0.87% | 1.01 | 1.52% |
| 2025-07-16 | 41.42 | 43.00 | 41.11 | 42.70 | +3.09% | 1.13 | 1.69% |
| 2025-07-15 | 40.60 | 41.78 | 40.60 | 41.42 | +1.79% | 1.03 | 1.58% |
| 2025-07-14 | 40.34 | 40.96 | 40.11 | 40.69 | +1.09% | 0.71 | 1.12% |
| 2025-07-11 | 39.90 | 40.50 | 39.59 | 40.25 | +0.90% | 0.69 | 1.09% |
| 2025-07-10 | 41.30 | 41.52 | 39.70 | 39.89 | -3.46% | 1.28 | 2.02% |
| 2025-07-09 | 41.27 | 42.82 | 41.27 | 41.32 | -0.58% | 1.01 | 1.54% |
| 2025-07-08 | 41.23 | 41.86 | 40.86 | 41.56 | +0.80% | 0.65 | 1.00% |
| 2025-07-07 | 41.84 | 41.88 | 41.07 | 41.23 | -0.46% | 0.52 | 0.80% |
| 2025-07-04 | 42.79 | 42.97 | 40.99 | 41.42 | -3.40% | 1.24 | 1.89% |
| 2025-07-03 | 43.34 | 44.84 | 42.87 | 42.88 | -1.29% | 0.86 | 1.25% |
| 2025-07-02 | 44.98 | 45.20 | 42.92 | 43.44 | -3.25% | 1.50 | 2.18% |
| 2025-07-01 | 45.33 | 45.99 | 44.25 | 44.90 | -1.69% | 1.63 | 2.32% |
| 2025-06-30 | 43.41 | 46.66 | 43.41 | 45.67 | +5.72% | 2.51 | 3.50% |
| 2025-06-27 | 42.35 | 44.44 | 41.93 | 43.20 | +1.08% | 1.72 | 2.54% |
| 2025-06-26 | 43.98 | 44.00 | 42.30 | 42.74 | -1.06% | 2.17 | 3.20% |