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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 63.78 | 64.42 | 62.20 | 63.23 | +0.08% | 1.33 | 1.34% |
| 2025-11-19 | 62.57 | 65.55 | 62.57 | 63.18 | -2.87% | 1.36 | 1.35% |
| 2025-11-18 | 67.81 | 68.07 | 61.37 | 65.05 | -2.03% | 3.15 | 3.12% |
| 2025-11-17 | 65.00 | 67.80 | 64.77 | 66.40 | +1.33% | 1.90 | 1.81% |
| 2025-11-14 | 64.70 | 67.64 | 63.92 | 65.53 | -0.24% | 1.85 | 1.78% |
| 2025-11-13 | 67.42 | 68.00 | 65.27 | 65.69 | -1.68% | 1.29 | 1.25% |
| 2025-11-12 | 65.15 | 67.50 | 63.30 | 66.81 | +2.56% | 2.09 | 2.04% |
| 2025-11-11 | 67.41 | 67.78 | 64.00 | 65.14 | -3.35% | 2.04 | 2.00% |
| 2025-11-10 | 65.99 | 69.31 | 65.58 | 67.40 | +2.21% | 2.66 | 2.51% |
| 2025-11-07 | 67.00 | 68.30 | 65.40 | 65.94 | -3.41% | 2.53 | 2.42% |
| 2025-11-06 | 69.70 | 71.23 | 67.66 | 68.27 | -2.56% | 3.02 | 2.79% |
| 2025-11-05 | 67.76 | 70.47 | 67.00 | 70.06 | +1.32% | 2.26 | 2.09% |
| 2025-11-04 | 70.00 | 71.89 | 69.01 | 69.15 | -2.58% | 3.53 | 3.21% |
| 2025-11-03 | 65.69 | 72.56 | 65.45 | 70.98 | +6.19% | 6.38 | 5.86% |
| 2025-10-31 | 62.91 | 67.44 | 61.71 | 66.84 | +6.60% | 5.08 | 4.94% |
| 2025-10-30 | 59.00 | 64.46 | 58.12 | 62.70 | +4.94% | 4.42 | 4.56% |
| 2025-10-29 | 58.00 | 59.98 | 57.05 | 59.75 | +2.00% | 2.00 | 2.18% |
| 2025-10-28 | 59.60 | 60.20 | 58.12 | 58.58 | -2.93% | 2.04 | 2.20% |
| 2025-10-27 | 58.99 | 61.60 | 58.96 | 60.35 | +2.46% | 2.51 | 2.65% |
| 2025-10-24 | 56.83 | 59.20 | 56.55 | 58.90 | +5.40% | 2.72 | 3.01% |