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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 71.68 | 71.68 | 66.75 | 67.08 | -3.83% | 1.96 | 1.84% |
| 2026-02-13 | 71.00 | 71.70 | 68.80 | 69.75 | -1.06% | 1.75 | 1.59% |
| 2026-02-12 | 74.84 | 75.98 | 70.30 | 70.50 | -4.60% | 2.96 | 2.62% |
| 2026-02-11 | 75.27 | 75.95 | 73.06 | 73.90 | -2.80% | 2.59 | 2.22% |
| 2026-02-10 | 75.41 | 80.28 | 74.99 | 76.03 | +2.11% | 4.55 | 3.74% |
| 2026-02-09 | 71.00 | 75.17 | 70.90 | 74.46 | +5.93% | 4.09 | 3.57% |
| 2026-02-06 | 68.97 | 72.83 | 66.66 | 70.29 | +0.77% | 2.82 | 2.54% |
| 2026-02-05 | 69.57 | 70.50 | 68.90 | 69.75 | -1.48% | 1.08 | 0.99% |
| 2026-02-04 | 67.78 | 72.10 | 67.50 | 70.80 | +4.46% | 3.57 | 3.24% |
| 2026-02-03 | 66.00 | 67.90 | 63.82 | 67.78 | +5.86% | 2.00 | 1.92% |
| 2026-02-02 | 66.03 | 66.66 | 64.00 | 64.03 | -3.03% | 1.00 | 0.98% |
| 2026-01-30 | 65.23 | 66.78 | 63.80 | 66.03 | +1.23% | 1.15 | 1.12% |
| 2026-01-29 | 66.77 | 67.88 | 65.00 | 65.23 | -3.09% | 1.27 | 1.22% |
| 2026-01-28 | 64.33 | 67.63 | 63.63 | 67.31 | +2.86% | 1.88 | 1.83% |
| 2026-01-27 | 66.40 | 66.40 | 63.40 | 65.44 | -1.59% | 1.15 | 1.13% |
| 2026-01-26 | 68.20 | 68.78 | 65.00 | 66.50 | -2.39% | 1.55 | 1.49% |
| 2026-01-23 | 65.00 | 69.62 | 64.60 | 68.13 | +4.91% | 2.73 | 2.58% |
| 2026-01-22 | 65.26 | 65.59 | 64.26 | 64.94 | -0.49% | 1.10 | 1.08% |
| 2026-01-21 | 63.39 | 65.88 | 63.00 | 65.26 | +2.24% | 1.23 | 1.21% |
| 2026-01-20 | 66.80 | 67.22 | 63.20 | 63.83 | -4.99% | 2.05 | 2.02% |