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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 56.26 | 57.28 | 55.49 | 56.82 | +1.03% | 1.82 | 2.05% |
| 2025-09-16 | 55.84 | 57.20 | 55.31 | 56.24 | +1.94% | 2.30 | 2.61% |
| 2025-09-15 | 57.00 | 57.05 | 54.40 | 55.17 | -4.71% | 4.18 | 4.80% |
| 2025-09-12 | 61.04 | 61.20 | 57.80 | 57.90 | -3.93% | 3.83 | 4.13% |
| 2025-09-11 | 59.66 | 61.24 | 58.50 | 60.27 | +1.98% | 1.84 | 1.95% |
| 2025-09-10 | 59.22 | 60.45 | 58.70 | 59.10 | -0.42% | 1.20 | 1.28% |
| 2025-09-09 | 61.34 | 61.64 | 58.68 | 59.35 | -3.17% | 2.34 | 2.48% |
| 2025-09-08 | 60.90 | 61.79 | 58.68 | 61.29 | +2.53% | 3.12 | 3.28% |
| 2025-09-05 | 57.32 | 59.91 | 56.83 | 59.78 | +5.19% | 3.13 | 3.40% |
| 2025-09-04 | 59.90 | 60.00 | 56.18 | 56.83 | -4.29% | 2.97 | 3.26% |
| 2025-09-03 | 62.50 | 63.25 | 58.74 | 59.38 | -4.78% | 4.38 | 4.60% |
| 2025-09-02 | 71.00 | 71.00 | 61.64 | 62.36 | -12.67% | 7.36 | 7.30% |
| 2025-09-01 | 70.41 | 72.98 | 70.41 | 71.41 | -0.22% | 3.03 | 2.70% |
| 2025-08-29 | 71.60 | 73.00 | 69.72 | 71.57 | +3.19% | 4.68 | 4.17% |
| 2025-08-28 | 68.31 | 70.15 | 66.98 | 69.36 | +1.70% | 4.20 | 3.89% |
| 2025-08-27 | 72.21 | 73.36 | 68.01 | 68.20 | -4.64% | 3.25 | 2.91% |
| 2025-08-26 | 74.10 | 74.10 | 71.51 | 71.52 | -3.48% | 3.05 | 2.68% |
| 2025-08-25 | 74.55 | 75.30 | 70.87 | 74.10 | +0.07% | 4.48 | 3.88% |
| 2025-08-22 | 72.30 | 75.00 | 70.01 | 74.05 | +2.24% | 4.95 | 4.31% |
| 2025-08-21 | 79.90 | 82.83 | 71.89 | 72.43 | -6.65% | 8.07 | 6.70% |