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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.50 | 57.60 | 55.50 | 57.57 | +1.80% | 0.92 | 1.04% |
| 2026-04-21 | 58.00 | 58.25 | 56.13 | 56.55 | -3.07% | 1.26 | 1.42% |
| 2026-04-20 | 57.55 | 59.61 | 56.92 | 58.34 | +1.37% | 1.31 | 1.43% |
| 2026-04-17 | 58.00 | 58.85 | 57.22 | 57.55 | -1.00% | 0.73 | 0.81% |
| 2026-04-16 | 56.71 | 58.50 | 56.55 | 58.13 | +2.50% | 1.05 | 1.16% |
| 2026-04-15 | 58.04 | 58.48 | 56.63 | 56.71 | -2.29% | 1.00 | 1.11% |
| 2026-04-14 | 58.06 | 58.37 | 57.18 | 58.04 | +0.36% | 0.94 | 1.04% |
| 2026-04-13 | 57.41 | 58.78 | 57.10 | 57.83 | -0.09% | 0.85 | 0.94% |
| 2026-04-10 | 59.85 | 59.88 | 57.34 | 57.88 | -1.70% | 1.38 | 1.51% |
| 2026-04-09 | 57.08 | 59.33 | 57.08 | 58.88 | +2.33% | 1.62 | 1.76% |
| 2026-04-08 | 55.50 | 57.96 | 55.50 | 57.54 | +4.24% | 1.28 | 1.43% |
| 2026-04-07 | 55.46 | 56.52 | 54.39 | 55.20 | -0.81% | 0.59 | 0.68% |
| 2026-04-03 | 55.64 | 56.10 | 54.28 | 55.65 | +0.65% | 0.74 | 0.85% |
| 2026-04-02 | 56.07 | 56.80 | 54.50 | 55.29 | -1.85% | 0.98 | 1.13% |
| 2026-04-01 | 54.20 | 57.10 | 54.20 | 56.33 | +4.22% | 1.21 | 1.38% |
| 2026-03-31 | 55.75 | 56.52 | 54.02 | 54.05 | -2.14% | 0.76 | 0.88% |
| 2026-03-30 | 56.50 | 56.53 | 54.12 | 55.23 | -3.51% | 1.32 | 1.53% |
| 2026-03-27 | 55.11 | 58.68 | 54.00 | 57.24 | +3.01% | 0.86 | 0.97% |
| 2026-03-26 | 57.64 | 58.13 | 55.06 | 55.57 | -2.80% | 0.86 | 0.98% |
| 2026-03-25 | 53.88 | 57.30 | 53.88 | 57.17 | +5.38% | 1.21 | 1.37% |