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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 59.95 | 59.95 | 55.51 | 55.88 | -5.26% | 2.29 | 2.59% |
| 2025-10-22 | 59.91 | 60.47 | 57.30 | 58.98 | -1.62% | 2.34 | 2.54% |
| 2025-10-21 | 59.87 | 61.16 | 58.77 | 59.95 | -0.03% | 1.76 | 1.87% |
| 2025-10-20 | 63.35 | 64.51 | 59.60 | 59.97 | -5.34% | 3.41 | 3.57% |
| 2025-10-17 | 64.86 | 67.85 | 62.71 | 63.35 | -1.57% | 3.55 | 3.46% |
| 2025-10-16 | 60.99 | 64.84 | 60.00 | 64.36 | +6.87% | 3.70 | 3.76% |
| 2025-10-15 | 63.00 | 63.34 | 59.41 | 60.22 | -1.84% | 2.53 | 2.67% |
| 2025-10-14 | 64.46 | 64.54 | 60.30 | 61.35 | -4.81% | 3.26 | 3.34% |
| 2025-10-13 | 59.00 | 65.60 | 58.00 | 64.45 | +5.74% | 4.36 | 4.42% |
| 2025-10-10 | 56.56 | 61.81 | 56.30 | 60.95 | +8.34% | 4.91 | 5.22% |
| 2025-10-09 | 53.45 | 56.31 | 52.10 | 56.26 | +5.77% | 2.44 | 2.81% |
| 2025-09-30 | 51.49 | 53.86 | 51.00 | 53.19 | +4.33% | 1.71 | 2.06% |
| 2025-09-29 | 52.00 | 53.38 | 48.31 | 50.98 | -3.67% | 2.69 | 3.38% |
| 2025-09-26 | 55.09 | 56.80 | 52.86 | 52.92 | -3.52% | 2.21 | 2.57% |
| 2025-09-25 | 55.60 | 56.30 | 54.82 | 54.85 | -1.97% | 1.47 | 1.69% |
| 2025-09-24 | 55.79 | 56.27 | 54.01 | 55.95 | +0.05% | 1.62 | 1.86% |
| 2025-09-23 | 57.30 | 57.30 | 53.51 | 55.92 | -0.59% | 2.53 | 2.95% |
| 2025-09-22 | 56.18 | 57.20 | 55.33 | 56.25 | -0.07% | 1.48 | 1.68% |
| 2025-09-19 | 57.35 | 58.59 | 55.93 | 56.29 | -1.21% | 1.79 | 2.00% |
| 2025-09-18 | 57.09 | 59.69 | 56.28 | 56.98 | +0.28% | 3.76 | 4.12% |