中科飞测(688361)股票行情
中科飞测(688361)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-17 | 81.32 | 81.20 | -0.85 | -1.04% | 81.03 | 83.47 | 37984 | 31192.26 | 1.56% | 0.00 |
| 2025-04-16 | 81.52 | 82.05 | 0.02 | 0.02% | 79.29 | 83.20 | 45930 | 37229.44 | 1.88% | 0.00 |
| 2025-04-15 | 85.15 | 82.03 | -3.82 | -4.45% | 80.21 | 85.15 | 72483 | 59469.53 | 2.97% | 0.00 |
| 2025-04-14 | 89.00 | 85.85 | -2.45 | -2.77% | 85.20 | 89.00 | 65992 | 57026.88 | 2.70% | 0.00 |
| 2025-04-11 | 83.67 | 88.30 | 4.12 | 4.89% | 82.93 | 90.07 | 85437 | 74514.58 | 3.50% | 0.00 |
| 2025-04-10 | 84.20 | 84.18 | 0.72 | 0.86% | 82.77 | 86.66 | 48856 | 41552.20 | 2.00% | 0.00 |
| 2025-04-09 | 76.90 | 83.46 | 4.66 | 5.91% | 75.56 | 87.12 | 86191 | 71324.16 | 3.53% | 0.00 |
| 2025-04-08 | 82.28 | 78.80 | -1.73 | -2.15% | 76.68 | 84.89 | 61311 | 48527.27 | 2.51% | 0.00 |
| 2025-04-07 | 79.88 | 80.53 | -2.85 | -3.42% | 77.01 | 86.95 | 102207 | 85113.96 | 4.19% | 0.00 |
| 2025-04-03 | 83.10 | 83.38 | -0.33 | -0.39% | 82.50 | 85.04 | 38737 | 32451.88 | 1.59% | 0.00 |
| 2025-04-02 | 82.01 | 83.71 | -0.65 | -0.77% | 81.19 | 84.01 | 41639 | 34361.89 | 1.71% | 0.00 |
| 2025-04-01 | 80.43 | 84.36 | 4.94 | 6.22% | 78.99 | 89.50 | 95451 | 80516.05 | 3.91% | 0.00 |
| 2025-03-31 | 78.00 | 79.42 | 1.71 | 2.20% | 76.67 | 80.35 | 67352 | 53131.95 | 2.76% | 0.00 |
| 2025-03-28 | 83.00 | 77.71 | -5.73 | -6.87% | 77.49 | 83.80 | 80420 | 64229.50 | 3.29% | 0.00 |
| 2025-03-27 | 82.66 | 83.44 | 0.80 | 0.97% | 80.69 | 85.10 | 47597 | 39497.56 | 1.95% | 0.00 |
| 2025-03-26 | 84.50 | 82.64 | -1.36 | -1.62% | 81.85 | 84.79 | 40091 | 33271.18 | 1.64% | 0.00 |
| 2025-03-25 | 86.88 | 84.00 | -2.44 | -2.82% | 83.61 | 87.88 | 27023 | 23039.66 | 1.11% | 0.00 |
| 2025-03-24 | 86.00 | 86.44 | 0.52 | 0.61% | 85.50 | 89.08 | 35733 | 31320.03 | 1.46% | 0.00 |
| 2025-03-21 | 88.62 | 85.92 | -3.20 | -3.59% | 85.15 | 89.34 | 43433 | 37697.32 | 1.78% | 0.00 |
| 2025-03-20 | 91.30 | 89.12 | -2.80 | -3.05% | 88.95 | 92.40 | 32564 | 29318.47 | 1.33% | 0.00 |
| 2025-03-19 | 93.38 | 91.92 | -1.38 | -1.48% | 90.31 | 93.63 | 27044 | 24909.64 | 1.11% | 0.00 |
| 2025-03-18 | 94.88 | 93.30 | -0.94 | -1.00% | 92.40 | 95.80 | 25447 | 23864.12 | 1.04% | 0.00 |
| 2025-03-17 | 93.72 | 94.24 | 1.41 | 1.52% | 91.01 | 95.58 | 28814 | 27074.50 | 1.18% | 0.00 |
| 2025-03-14 | 92.50 | 92.83 | 0.33 | 0.36% | 91.50 | 95.60 | 36133 | 33722.81 | 1.48% | 0.00 |
| 2025-03-13 | 94.50 | 92.50 | -1.50 | -1.60% | 92.00 | 94.88 | 30703 | 28604.78 | 1.26% | 0.00 |
| 2025-03-12 | 98.30 | 94.00 | -5.19 | -5.23% | 93.81 | 99.40 | 47845 | 45921.44 | 1.96% | 0.00 |
| 2025-03-11 | 100.99 | 99.19 | -1.51 | -1.50% | 97.21 | 101.60 | 29059 | 28790.55 | 1.19% | 0.00 |
| 2025-03-10 | 101.00 | 100.70 | -1.84 | -1.79% | 100.52 | 104.50 | 25418 | 25971.97 | 1.04% | 0.00 |
| 2025-03-07 | 106.08 | 102.54 | -2.68 | -2.55% | 101.55 | 106.08 | 28630 | 29511.91 | 1.17% | 0.00 |
| 2025-03-06 | 99.20 | 105.22 | 7.87 | 8.08% | 98.02 | 107.87 | 66805 | 70282.48 | 2.74% | 0.00 |
| 2025-03-05 | 95.71 | 97.35 | 2.15 | 2.26% | 94.01 | 98.78 | 35209 | 34065.36 | 1.44% | 0.00 |
| 2025-03-04 | 94.50 | 95.20 | -0.40 | -0.42% | 92.23 | 96.58 | 51615 | 48610.80 | 2.11% | 0.00 |
| 2025-03-03 | 96.38 | 95.60 | -0.18 | -0.19% | 94.44 | 99.36 | 34936 | 33738.46 | 1.43% | 0.00 |
| 2025-02-28 | 99.00 | 95.78 | -3.83 | -3.84% | 95.01 | 99.38 | 37470 | 36187.23 | 1.53% | 0.00 |
| 2025-02-27 | 100.01 | 99.61 | -0.86 | -0.86% | 97.13 | 101.36 | 33015 | 32594.89 | 1.35% | 0.00 |
| 2025-02-26 | 104.86 | 100.47 | -4.86 | -4.61% | 98.45 | 105.96 | 52726 | 52807.41 | 2.16% | 0.00 |
| 2025-02-25 | 103.77 | 105.33 | -0.61 | -0.58% | 103.28 | 109.93 | 46316 | 49260.32 | 1.90% | 0.00 |
| 2025-02-24 | 107.00 | 105.94 | -0.39 | -0.37% | 105.18 | 109.99 | 48608 | 52193.63 | 1.99% | 0.00 |
| 2025-02-21 | 99.00 | 106.33 | 7.97 | 8.10% | 98.61 | 106.45 | 58306 | 60449.09 | 2.39% | 0.00 |
| 2025-02-20 | 98.53 | 98.36 | -2.66 | -2.63% | 96.80 | 102.00 | 35743 | 35423.67 | 1.46% | 2.00 |
| 2025-02-19 | 94.99 | 101.02 | 5.80 | 6.09% | 94.87 | 102.58 | 59829 | 59820.14 | 2.45% | 0.00 |
| 2025-02-18 | 93.00 | 95.22 | 1.46 | 1.56% | 93.00 | 99.90 | 41557 | 40493.33 | 1.70% | 0.00 |
| 2025-02-17 | 91.11 | 93.76 | 1.58 | 1.71% | 89.80 | 95.12 | 41501 | 38358.70 | 1.70% | 0.00 |
| 2025-02-14 | 94.44 | 92.18 | -2.26 | -2.39% | 89.00 | 95.18 | 40205 | 36573.07 | 1.65% | 0.00 |
| 2025-02-13 | 97.48 | 94.44 | -3.66 | -3.73% | 94.20 | 99.79 | 31590 | 30612.03 | 1.29% | 2.00 |
| 2025-02-12 | 96.70 | 98.10 | 1.30 | 1.34% | 96.50 | 101.64 | 37985 | 37655.60 | 1.56% | 0.00 |
| 2025-02-11 | 96.32 | 96.80 | -0.76 | -0.78% | 93.80 | 98.01 | 25098 | 24092.62 | 1.03% | 0.00 |
| 2025-02-10 | 97.60 | 97.56 | 0.06 | 0.06% | 95.51 | 98.99 | 31294 | 30349.53 | 1.28% | 0.00 |
| 2025-02-07 | 101.10 | 97.50 | -4.34 | -4.26% | 95.61 | 101.41 | 45243 | 44801.71 | 1.85% | 0.00 |
| 2025-02-06 | 93.63 | 101.84 | 8.44 | 9.04% | 92.05 | 103.60 | 66585 | 66563.61 | 2.73% | 0.00 |
| 2025-02-05 | 90.00 | 93.40 | 4.13 | 4.63% | 90.00 | 95.20 | 32222 | 30112.76 | 1.32% | 0.00 |
| 2025-01-27 | 94.03 | 89.27 | -3.73 | -4.01% | 89.27 | 94.04 | 15694 | 14269.87 | 0.64% | 0.00 |
| 2025-01-24 | 88.00 | 93.00 | 4.77 | 5.41% | 88.00 | 94.20 | 33563 | 30868.20 | 1.37% | 0.00 |
| 2025-01-23 | 89.18 | 88.23 | 0.13 | 0.15% | 86.01 | 90.92 | 23416 | 20911.12 | 0.96% | 0.00 |
| 2025-01-22 | 90.62 | 88.10 | -2.26 | -2.50% | 87.50 | 90.62 | 28010 | 24764.38 | 1.15% | 0.00 |
| 2025-01-21 | 90.36 | 90.36 | -0.43 | -0.47% | 88.21 | 92.55 | 23161 | 21012.06 | 0.95% | 0.00 |
| 2025-01-20 | 93.99 | 90.79 | -3.56 | -3.77% | 90.10 | 94.30 | 28549 | 26160.99 | 1.17% | 0.00 |
| 2025-01-17 | 92.50 | 94.35 | 1.60 | 1.73% | 90.10 | 95.75 | 42420 | 39549.09 | 1.74% | 0.00 |
| 2025-01-16 | 93.80 | 92.75 | 1.32 | 1.44% | 92.06 | 100.96 | 58801 | 56290.43 | 2.41% | 0.00 |
| 2025-01-15 | 91.66 | 91.43 | -0.69 | -0.75% | 91.02 | 92.87 | 27039 | 24799.78 | 1.11% | 0.00 |
| 2025-01-14 | 86.30 | 92.12 | 6.12 | 7.12% | 86.20 | 92.77 | 46383 | 42014.73 | 1.90% | 0.00 |
| 2025-01-13 | 85.99 | 86.00 | -0.99 | -1.14% | 84.52 | 88.35 | 26454 | 22778.97 | 1.08% | 0.00 |
| 2025-01-10 | 84.56 | 86.99 | 3.41 | 4.08% | 82.95 | 91.00 | 52743 | 46644.86 | 2.16% | 0.00 |
| 2025-01-09 | 83.20 | 83.58 | -0.23 | -0.27% | 83.03 | 85.55 | 21504 | 18194.11 | 0.88% | 0.00 |
| 2025-01-08 | 84.99 | 83.81 | -0.54 | -0.64% | 81.08 | 84.99 | 22870 | 19031.47 | 0.94% | 0.00 |
| 2025-01-07 | 79.14 | 84.35 | 4.35 | 5.44% | 79.14 | 84.88 | 33107 | 27557.07 | 1.36% | 0.00 |
| 2025-01-06 | 79.95 | 80.00 | 0.31 | 0.39% | 78.40 | 81.62 | 33336 | 26615.65 | 1.37% | 0.00 |
| 2025-01-03 | 84.33 | 79.69 | -4.01 | -4.79% | 79.51 | 84.83 | 42123 | 34709.94 | 1.73% | 0.00 |
| 2025-01-02 | 87.97 | 83.70 | -3.85 | -4.40% | 82.70 | 89.96 | 44796 | 38768.46 | 1.83% | 0.00 |
| 2024-12-31 | 88.41 | 87.55 | -0.59 | -0.67% | 87.24 | 90.33 | 39456 | 35098.63 | 1.62% | 0.00 |
| 2024-12-30 | 88.99 | 88.14 | -0.86 | -0.97% | 87.10 | 89.79 | 35400 | 31311.56 | 1.45% | 0.00 |
| 2024-12-27 | 89.83 | 89.00 | -0.79 | -0.88% | 88.40 | 92.15 | 34722 | 31412.88 | 1.42% | 0.00 |
| 2024-12-26 | 90.02 | 89.79 | -0.70 | -0.77% | 88.98 | 91.00 | 36895 | 33146.11 | 1.51% | 0.00 |
| 2024-12-25 | 93.26 | 90.49 | -3.18 | -3.39% | 90.10 | 94.30 | 29883 | 27267.63 | 1.22% | 0.00 |
| 2024-12-24 | 92.20 | 93.67 | 1.92 | 2.09% | 89.90 | 94.17 | 28993 | 26771.40 | 1.19% | 0.00 |
| 2024-12-23 | 94.00 | 91.75 | -4.45 | -4.63% | 90.50 | 95.00 | 42252 | 39022.68 | 1.73% | 0.00 |
| 2024-12-20 | 89.48 | 96.20 | 6.30 | 7.01% | 87.32 | 98.50 | 72146 | 67068.87 | 2.95% | 2.00 |
| 2024-12-19 | 89.30 | 89.90 | 0.05 | 0.06% | 88.04 | 92.00 | 28736 | 25870.10 | 1.18% | 0.00 |
| 2024-12-18 | 90.69 | 89.85 | -0.80 | -0.88% | 89.61 | 91.76 | 33875 | 30682.68 | 1.39% | 0.00 |
| 2024-12-17 | 89.48 | 90.65 | -0.65 | -0.71% | 88.92 | 91.90 | 31031 | 28038.89 | 1.27% | 0.00 |
上证大盘股票行情在线 K线走势图
