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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 68.71 | 70.00 | 67.50 | 67.84 | -0.79% | 2.78 | 2.59% |
| 2025-12-17 | 63.39 | 70.76 | 61.34 | 68.38 | +8.80% | 4.22 | 4.06% |
| 2025-12-16 | 61.90 | 63.89 | 61.47 | 62.85 | +1.37% | 2.19 | 2.22% |
| 2025-12-15 | 60.89 | 62.62 | 60.60 | 62.00 | +2.31% | 1.62 | 1.68% |
| 2025-12-12 | 58.53 | 61.52 | 58.00 | 60.60 | +4.39% | 2.18 | 2.31% |
| 2025-12-11 | 57.50 | 59.30 | 57.21 | 58.05 | +0.64% | 0.92 | 1.01% |
| 2025-12-10 | 58.68 | 59.10 | 56.57 | 57.68 | -1.59% | 0.97 | 1.07% |
| 2025-12-09 | 58.62 | 60.78 | 58.00 | 58.61 | -0.29% | 1.17 | 1.26% |
| 2025-12-08 | 56.67 | 60.00 | 56.60 | 58.78 | +4.31% | 1.63 | 1.76% |
| 2025-12-05 | 57.20 | 58.36 | 56.25 | 56.35 | -1.71% | 1.12 | 1.25% |
| 2025-12-04 | 58.13 | 58.99 | 56.77 | 57.33 | -1.31% | 0.87 | 0.97% |
| 2025-12-03 | 60.22 | 60.22 | 57.39 | 58.09 | -2.76% | 1.33 | 1.46% |
| 2025-12-02 | 60.85 | 61.09 | 59.52 | 59.74 | -1.06% | 1.28 | 1.35% |
| 2025-12-01 | 61.05 | 63.37 | 60.20 | 60.38 | -2.11% | 1.58 | 1.62% |
| 2025-11-28 | 61.36 | 62.82 | 60.30 | 61.68 | +0.29% | 1.19 | 1.23% |
| 2025-11-27 | 58.91 | 63.20 | 58.91 | 61.50 | +4.04% | 2.02 | 2.10% |
| 2025-11-26 | 62.07 | 62.07 | 59.05 | 59.11 | -4.91% | 1.59 | 1.69% |
| 2025-11-25 | 61.20 | 64.35 | 61.20 | 62.16 | +1.99% | 1.80 | 1.82% |
| 2025-11-24 | 58.61 | 61.40 | 58.61 | 60.95 | +3.99% | 1.20 | 1.27% |
| 2025-11-21 | 61.98 | 63.50 | 58.61 | 58.61 | -7.31% | 1.73 | 1.84% |