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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 36.96 | 37.76 | 35.97 | 37.40 | +1.95% | 1.10 | 1.90% |
| 2025-05-26 | 36.36 | 37.36 | 35.93 | 36.69 | +2.97% | 0.62 | 1.08% |
| 2025-05-23 | 36.17 | 36.27 | 35.49 | 35.63 | -1.23% | 0.63 | 1.12% |
| 2025-05-22 | 35.82 | 36.87 | 35.53 | 36.07 | +0.71% | 0.71 | 1.24% |
| 2025-05-21 | 36.02 | 36.42 | 35.68 | 35.82 | -0.62% | 0.83 | 1.47% |
| 2025-05-20 | 37.70 | 37.70 | 35.14 | 36.04 | -4.58% | 1.57 | 2.79% |
| 2025-05-19 | 36.73 | 38.92 | 36.70 | 37.77 | +1.93% | 1.24 | 2.10% |
| 2025-05-16 | 37.73 | 38.37 | 37.06 | 37.06 | -1.92% | 1.00 | 1.70% |
| 2025-05-15 | 36.36 | 38.02 | 35.78 | 37.78 | +4.14% | 1.89 | 3.22% |
| 2025-05-14 | 37.55 | 37.80 | 36.21 | 36.28 | -3.09% | 1.62 | 2.79% |
| 2025-05-13 | 39.58 | 39.59 | 36.67 | 37.44 | -4.47% | 2.40 | 4.03% |
| 2025-05-12 | 37.89 | 40.98 | 37.51 | 39.19 | +2.55% | 2.22 | 3.57% |
| 2025-05-09 | 38.83 | 39.51 | 38.04 | 38.21 | -1.63% | 1.54 | 2.54% |
| 2025-05-08 | 40.87 | 41.07 | 38.38 | 38.85 | -5.72% | 3.18 | 5.15% |
| 2025-05-07 | 40.34 | 42.75 | 40.34 | 41.20 | +4.12% | 2.34 | 3.61% |
| 2025-05-06 | 39.18 | 40.16 | 38.79 | 39.57 | +4.04% | 1.84 | 2.96% |