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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.00 | 44.79 | 40.40 | 43.20 | +5.34% | 2.67 | 3.98% |
| 2025-06-24 | 39.01 | 41.30 | 38.95 | 41.01 | +3.72% | 1.72 | 2.72% |
| 2025-06-23 | 38.95 | 40.26 | 37.81 | 39.54 | +3.64% | 1.35 | 2.20% |
| 2025-06-20 | 39.99 | 40.32 | 37.58 | 38.15 | -4.77% | 1.83 | 3.01% |
| 2025-06-19 | 38.70 | 41.64 | 38.50 | 40.07 | +3.33% | 2.41 | 3.80% |
| 2025-06-18 | 39.30 | 39.45 | 38.58 | 38.77 | -0.86% | 1.29 | 2.11% |
| 2025-06-17 | 38.04 | 39.25 | 37.30 | 39.11 | +2.63% | 1.40 | 2.34% |
| 2025-06-16 | 38.02 | 38.48 | 37.03 | 38.11 | +1.42% | 1.37 | 2.32% |
| 2025-06-13 | 36.32 | 38.51 | 35.72 | 37.57 | +3.66% | 1.88 | 3.20% |
| 2025-06-12 | 36.50 | 36.92 | 35.70 | 36.25 | +0.28% | 0.60 | 1.06% |
| 2025-06-11 | 36.69 | 36.80 | 35.95 | 36.15 | -1.09% | 0.54 | 0.94% |
| 2025-06-10 | 37.55 | 37.55 | 35.83 | 36.54 | -1.84% | 0.88 | 1.55% |
| 2025-06-09 | 37.03 | 38.03 | 37.03 | 37.23 | +0.77% | 0.75 | 1.27% |
| 2025-06-06 | 37.58 | 37.78 | 36.75 | 36.95 | -1.68% | 0.79 | 1.36% |
| 2025-06-05 | 36.44 | 38.29 | 36.42 | 37.58 | +2.93% | 1.57 | 2.65% |
| 2025-06-04 | 36.69 | 37.94 | 36.29 | 36.51 | -4.34% | 1.42 | 2.44% |
| 2025-06-03 | 39.05 | 39.72 | 37.08 | 38.17 | +3.26% | 2.36 | 3.91% |
| 2025-05-30 | 38.38 | 38.38 | 36.81 | 36.96 | -3.60% | 0.98 | 1.69% |
| 2025-05-29 | 35.93 | 39.00 | 35.93 | 38.34 | +6.55% | 1.67 | 2.83% |
| 2025-05-28 | 37.03 | 38.88 | 35.92 | 35.99 | -3.78% | 1.17 | 1.99% |