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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 67.70 | 68.40 | 66.50 | 67.18 | -0.84% | 1.52 | 1.44% |
| 2026-01-16 | 66.75 | 69.43 | 66.68 | 67.75 | +1.38% | 2.37 | 2.22% |
| 2026-01-15 | 68.01 | 68.77 | 65.65 | 66.83 | -3.00% | 2.42 | 2.30% |
| 2026-01-14 | 69.60 | 72.72 | 67.88 | 68.90 | +0.26% | 3.79 | 3.45% |
| 2026-01-13 | 75.00 | 75.10 | 68.28 | 68.72 | -8.37% | 4.37 | 3.96% |
| 2026-01-12 | 70.70 | 77.27 | 70.03 | 75.00 | +7.36% | 7.06 | 6.10% |
| 2026-01-09 | 70.50 | 71.47 | 69.65 | 69.86 | -0.48% | 2.71 | 2.46% |
| 2026-01-08 | 69.65 | 71.00 | 68.27 | 70.20 | +0.79% | 3.59 | 3.28% |
| 2026-01-07 | 67.00 | 70.15 | 66.44 | 69.65 | +4.44% | 3.30 | 3.07% |
| 2026-01-06 | 66.35 | 67.41 | 65.25 | 66.69 | +0.12% | 2.07 | 1.99% |
| 2026-01-05 | 67.40 | 68.79 | 65.69 | 66.61 | -1.08% | 2.29 | 2.20% |
| 2025-12-31 | 67.28 | 69.50 | 66.56 | 67.34 | +1.17% | 2.64 | 2.48% |
| 2025-12-30 | 70.19 | 71.20 | 66.11 | 66.56 | -5.19% | 3.88 | 3.61% |
| 2025-12-29 | 70.50 | 71.05 | 67.09 | 70.20 | -0.41% | 3.23 | 2.99% |
| 2025-12-26 | 75.87 | 75.87 | 69.01 | 70.49 | -7.09% | 6.20 | 5.54% |
| 2025-12-25 | 72.00 | 78.68 | 70.60 | 75.87 | +8.54% | 7.39 | 6.30% |
| 2025-12-24 | 74.25 | 74.30 | 68.71 | 69.90 | -3.55% | 3.34 | 3.02% |
| 2025-12-23 | 68.12 | 75.59 | 67.55 | 72.47 | +5.03% | 5.19 | 4.57% |
| 2025-12-22 | 70.60 | 72.72 | 68.00 | 69.00 | -0.96% | 2.74 | 2.48% |
| 2025-12-19 | 68.80 | 70.50 | 67.15 | 69.67 | +2.70% | 2.25 | 2.08% |