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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 54.00 | 54.54 | 52.80 | 54.25 | +3.93% | 0.97 | 1.15% |
| 2026-03-23 | 55.60 | 55.75 | 51.51 | 52.20 | -7.12% | 1.45 | 1.72% |
| 2026-03-20 | 58.80 | 59.16 | 56.08 | 56.20 | -3.75% | 1.01 | 1.12% |
| 2026-03-19 | 59.25 | 60.98 | 57.81 | 58.39 | -2.99% | 1.08 | 1.16% |
| 2026-03-18 | 58.22 | 60.40 | 57.65 | 60.19 | +3.44% | 0.90 | 0.96% |
| 2026-03-17 | 59.02 | 59.50 | 58.00 | 58.19 | -1.94% | 0.70 | 0.76% |
| 2026-03-16 | 60.07 | 60.07 | 58.39 | 59.34 | -1.22% | 0.84 | 0.91% |
| 2026-03-13 | 60.71 | 61.92 | 59.83 | 60.07 | -2.94% | 1.13 | 1.19% |
| 2026-03-12 | 63.70 | 63.80 | 60.51 | 61.89 | -2.84% | 1.31 | 1.35% |
| 2026-03-11 | 64.70 | 65.48 | 63.06 | 63.70 | -1.55% | 1.38 | 1.37% |
| 2026-03-10 | 62.50 | 65.15 | 62.00 | 64.70 | +4.35% | 1.99 | 1.98% |
| 2026-03-09 | 60.62 | 62.59 | 58.90 | 62.00 | -0.58% | 1.75 | 1.85% |
| 2026-03-06 | 61.88 | 63.67 | 61.11 | 62.36 | +0.56% | 1.32 | 1.35% |
| 2026-03-05 | 61.33 | 63.20 | 60.00 | 62.01 | +2.63% | 1.82 | 1.88% |
| 2026-03-04 | 56.00 | 60.55 | 56.00 | 60.42 | +3.46% | 2.32 | 2.51% |
| 2026-03-03 | 64.67 | 65.80 | 58.26 | 58.40 | -12.67% | 4.28 | 4.46% |
| 2026-03-02 | 69.00 | 70.60 | 66.20 | 66.87 | +3.64% | 5.59 | 5.23% |
| 2026-02-27 | 65.29 | 65.80 | 63.98 | 64.52 | -1.62% | 1.49 | 1.47% |
| 2026-02-26 | 67.50 | 67.50 | 64.86 | 65.58 | -2.67% | 2.06 | 1.99% |
| 2026-02-25 | 67.08 | 67.85 | 66.66 | 67.38 | +0.45% | 1.50 | 1.42% |