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 |
|---|
| 2025-12-12 | 136.00 | 154.00 | 14.80 | 10.63% | 135.80 | 156.88 | 133890 | 193852.70 | 5.39% | 0.00 |
| 2025-12-11 | 131.39 | 139.20 | 10.25 | 7.95% | 130.28 | 142.88 | 121706 | 166361.12 | 4.90% | 0.00 |
| 2025-12-10 | 127.97 | 128.95 | 0.30 | 0.23% | 126.11 | 129.92 | 32997 | 42180.80 | 1.33% | 0.00 |
| 2025-12-09 | 132.03 | 128.65 | -5.25 | -3.92% | 127.66 | 134.90 | 62875 | 81922.85 | 2.53% | 0.00 |
| 2025-12-08 | 131.36 | 133.90 | -0.09 | -0.07% | 127.00 | 135.98 | 67954 | 89161.26 | 2.74% | 0.00 |
| 2025-12-05 | 125.81 | 133.99 | 7.99 | 6.34% | 125.68 | 133.99 | 64068 | 83237.93 | 2.58% | 4.03 |
| 2025-12-04 | 119.11 | 126.00 | 5.55 | 4.61% | 117.89 | 130.00 | 76526 | 95745.50 | 3.08% | 0.00 |
| 2025-12-03 | 119.10 | 120.45 | 1.35 | 1.13% | 118.52 | 122.85 | 35968 | 43437.41 | 1.45% | 0.00 |
| 2025-12-02 | 120.50 | 119.10 | -1.41 | -1.17% | 117.45 | 122.00 | 22003 | 26209.80 | 0.89% | 0.00 |
| 2025-12-01 | 122.00 | 120.51 | -0.95 | -0.78% | 117.00 | 123.00 | 39838 | 48033.85 | 1.60% | 0.00 |
| 2025-11-28 | 114.33 | 121.46 | 6.31 | 5.48% | 113.80 | 122.70 | 51211 | 61586.19 | 2.06% | 0.00 |
| 2025-11-27 | 114.98 | 115.15 | 0.77 | 0.67% | 114.88 | 120.87 | 44246 | 52283.86 | 1.78% | 0.00 |
| 2025-11-26 | 113.61 | 114.38 | -0.22 | -0.19% | 112.00 | 117.70 | 38594 | 44510.02 | 1.55% | 0.00 |
| 2025-11-25 | 116.68 | 114.60 | -0.99 | -0.86% | 113.88 | 117.25 | 36861 | 42603.81 | 1.48% | 0.00 |
| 2025-11-24 | 116.88 | 115.59 | -1.37 | -1.17% | 111.20 | 119.20 | 54874 | 62808.23 | 2.21% | 0.00 |
| 2025-11-21 | 120.00 | 116.96 | -3.91 | -3.23% | 116.65 | 121.68 | 41675 | 49751.28 | 1.68% | 0.00 |
| 2025-11-20 | 126.19 | 120.87 | -3.64 | -2.92% | 119.50 | 126.88 | 44112 | 53589.02 | 1.78% | 0.00 |
| 2025-11-19 | 126.12 | 124.51 | -3.47 | -2.71% | 123.91 | 129.12 | 30562 | 38580.80 | 1.23% | 0.00 |
| 2025-11-18 | 125.00 | 127.98 | 2.98 | 2.38% | 124.20 | 132.75 | 51762 | 66747.52 | 2.08% | 0.00 |
| 2025-11-17 | 126.10 | 125.00 | -0.18 | -0.14% | 122.50 | 127.65 | 36505 | 45393.45 | 1.47% | 0.00 |
| 2025-11-14 | 123.40 | 125.18 | -0.62 | -0.49% | 122.17 | 134.65 | 69946 | 89795.09 | 2.82% | 0.00 |
| 2025-11-13 | 127.92 | 125.80 | -2.67 | -2.08% | 124.20 | 130.36 | 48232 | 60694.44 | 1.94% | 0.00 |
| 2025-11-12 | 128.00 | 128.47 | -0.18 | -0.14% | 125.73 | 131.54 | 39032 | 50262.37 | 1.57% | 0.00 |
| 2025-11-11 | 136.00 | 128.65 | -7.73 | -5.67% | 127.50 | 140.67 | 69400 | 91800.16 | 2.80% | 0.00 |
| 2025-11-10 | 134.13 | 136.38 | 1.58 | 1.17% | 129.83 | 138.94 | 103357 | 138923.28 | 4.16% | 0.00 |
| 2025-11-07 | 123.08 | 134.80 | 10.48 | 8.43% | 122.80 | 137.66 | 106360 | 139191.00 | 4.28% | 18.00 |
| 2025-11-06 | 122.10 | 124.32 | 3.11 | 2.57% | 120.68 | 126.00 | 64441 | 79536.85 | 2.60% | 0.00 |
| 2025-11-05 | 119.85 | 121.21 | 0.79 | 0.66% | 116.40 | 125.96 | 77019 | 93254.11 | 3.10% | 0.00 |
| 2025-11-04 | 116.00 | 120.42 | 4.42 | 3.81% | 115.11 | 121.98 | 97146 | 116022.54 | 3.91% | 0.00 |
| 2025-11-03 | 112.22 | 116.00 | 2.59 | 2.28% | 109.00 | 117.00 | 79476 | 89881.93 | 3.20% | 0.00 |
| 2025-10-31 | 116.00 | 113.41 | -4.58 | -3.88% | 113.38 | 117.60 | 83904 | 96360.56 | 3.38% | 0.00 |
| 2025-10-30 | 117.86 | 117.99 | -0.21 | -0.18% | 117.71 | 121.00 | 68259 | 81329.66 | 2.75% | 0.00 |
| 2025-10-29 | 126.00 | 118.20 | -7.98 | -6.32% | 117.10 | 126.88 | 120682 | 145654.77 | 4.86% | 0.00 |
| 2025-10-28 | 124.10 | 126.18 | -1.25 | -0.98% | 122.60 | 128.51 | 67113 | 84672.02 | 2.70% | 0.00 |
| 2025-10-27 | 123.01 | 127.43 | 3.73 | 3.02% | 120.80 | 132.31 | 127333 | 159951.45 | 5.13% | 0.00 |
| 2025-10-24 | 119.24 | 123.70 | 5.71 | 4.84% | 119.07 | 124.32 | 89957 | 109730.25 | 3.62% | 0.00 |
| 2025-10-23 | 118.99 | 117.99 | -1.75 | -1.46% | 116.66 | 120.50 | 47749 | 56251.17 | 1.92% | 10.00 |
| 2025-10-22 | 117.80 | 119.74 | 0.94 | 0.79% | 117.72 | 123.50 | 76677 | 92752.78 | 3.09% | 0.05 |
| 2025-10-21 | 116.54 | 118.80 | 2.92 | 2.52% | 116.04 | 122.10 | 89849 | 107545.36 | 3.62% | 0.00 |
| 2025-10-20 | 119.30 | 115.88 | -1.77 | -1.50% | 114.82 | 120.99 | 61232 | 71845.59 | 2.47% | 0.00 |
| 2025-10-17 | 121.98 | 117.65 | -5.06 | -4.12% | 114.68 | 121.99 | 94681 | 111644.15 | 3.81% | 0.00 |
| 2025-10-16 | 124.00 | 122.71 | -2.28 | -1.82% | 120.20 | 128.12 | 79063 | 97373.62 | 3.18% | 0.00 |
| 2025-10-15 | 128.15 | 124.99 | -8.71 | -6.51% | 121.00 | 128.90 | 119828 | 149398.33 | 4.83% | 4.00 |
| 2025-10-14 | 139.98 | 133.70 | -3.30 | -2.41% | 126.00 | 144.44 | 146589 | 197373.88 | 5.90% | 0.00 |
| 2025-10-13 | 118.00 | 137.00 | 11.99 | 9.59% | 118.00 | 140.20 | 161868 | 206321.39 | 6.52% | 5.00 |
| 2025-10-10 | 125.01 | 125.01 | 1.33 | 1.08% | 121.88 | 131.30 | 148734 | 187231.92 | 5.99% | 0.00 |
| 2025-10-09 | 119.77 | 123.68 | 7.65 | 6.59% | 114.77 | 132.97 | 162569 | 200899.12 | 6.55% | 0.00 |
| 2025-09-30 | 117.70 | 116.03 | -1.57 | -1.34% | 115.58 | 120.44 | 98656 | 116457.61 | 3.97% | 0.00 |
| 2025-09-29 | 115.65 | 117.60 | 1.40 | 1.20% | 114.98 | 119.98 | 89912 | 105399.53 | 3.62% | 0.00 |
| 2025-09-26 | 118.00 | 116.20 | -3.65 | -3.05% | 115.88 | 123.21 | 113174 | 134952.88 | 4.56% | 0.00 |
| 2025-09-25 | 114.40 | 119.85 | 5.60 | 4.90% | 113.02 | 121.80 | 133772 | 157706.55 | 5.39% | 0.00 |
| 2025-09-24 | 103.00 | 114.25 | 11.25 | 10.92% | 102.00 | 119.99 | 167688 | 185723.92 | 6.75% | 0.00 |
| 2025-09-23 | 99.00 | 103.00 | 5.49 | 5.63% | 95.01 | 103.58 | 99436 | 97924.36 | 4.00% | 2.00 |
| 2025-09-22 | 100.80 | 97.51 | -2.33 | -2.33% | 96.96 | 103.51 | 88224 | 87389.57 | 3.55% | 0.00 |
| 2025-09-19 | 101.90 | 99.84 | -2.01 | -1.97% | 99.06 | 105.24 | 82602 | 84652.00 | 3.33% | 0.00 |
| 2025-09-18 | 94.99 | 101.85 | 7.01 | 7.39% | 94.90 | 104.55 | 134596 | 136106.03 | 5.42% | 2.00 |
| 2025-09-17 | 89.99 | 94.84 | 5.18 | 5.78% | 88.90 | 96.42 | 83927 | 78449.73 | 3.38% | 0.00 |
| 2025-09-16 | 90.14 | 89.66 | -1.09 | -1.20% | 87.98 | 91.50 | 59021 | 52729.25 | 2.38% | 0.00 |
| 2025-09-15 | 92.99 | 90.75 | 0.56 | 0.62% | 89.70 | 93.41 | 53002 | 48711.15 | 2.13% | 0.00 |
| 2025-09-12 | 89.30 | 90.19 | 0.59 | 0.66% | 88.89 | 92.20 | 51278 | 46530.80 | 2.07% | 0.00 |
| 2025-09-11 | 85.87 | 89.60 | 3.85 | 4.49% | 85.31 | 90.38 | 49374 | 43771.32 | 1.99% | 10.00 |
| 2025-09-10 | 86.99 | 85.75 | -1.05 | -1.21% | 84.99 | 87.69 | 35905 | 30934.88 | 1.45% | 0.00 |
| 2025-09-09 | 89.05 | 86.80 | -2.80 | -3.13% | 85.88 | 89.27 | 39456 | 34423.00 | 1.59% | 0.00 |
| 2025-09-08 | 89.17 | 89.60 | -0.30 | -0.33% | 87.26 | 90.86 | 70907 | 63202.70 | 2.86% | 0.00 |
| 2025-09-05 | 88.50 | 89.90 | 1.62 | 1.84% | 87.60 | 90.24 | 48608 | 43423.06 | 1.96% | 6.00 |
| 2025-09-04 | 94.80 | 88.28 | -6.77 | -7.12% | 86.88 | 95.00 | 72879 | 65917.59 | 2.94% | 0.00 |
| 2025-09-03 | 94.50 | 95.05 | 1.06 | 1.13% | 93.01 | 97.00 | 56352 | 53424.86 | 2.27% | 0.00 |
| 2025-09-02 | 102.00 | 93.99 | -8.84 | -8.60% | 93.57 | 102.74 | 80142 | 77272.34 | 3.23% | 0.00 |
| 2025-09-01 | 99.90 | 102.83 | 3.21 | 3.22% | 98.25 | 105.55 | 76598 | 77862.09 | 3.09% | 0.00 |
| 2025-08-29 | 99.99 | 99.62 | -0.37 | -0.37% | 96.65 | 100.28 | 58407 | 57286.76 | 2.35% | 3.00 |
| 2025-08-28 | 96.50 | 99.99 | 4.44 | 4.65% | 95.75 | 100.85 | 73140 | 72331.86 | 2.95% | 0.00 |
| 2025-08-27 | 96.32 | 95.55 | -1.35 | -1.39% | 95.55 | 104.03 | 90484 | 90183.41 | 3.64% | 3.50 |
| 2025-08-26 | 96.15 | 96.90 | -1.97 | -1.99% | 96.15 | 102.00 | 62197 | 61512.43 | 2.51% | 0.00 |
| 2025-08-25 | 102.01 | 98.87 | -0.23 | -0.23% | 96.59 | 103.00 | 89137 | 89162.42 | 3.59% | 0.00 |
| 2025-08-22 | 91.80 | 99.10 | 7.24 | 7.88% | 91.40 | 102.60 | 132457 | 128229.98 | 5.33% | 0.00 |
| 2025-08-21 | 92.48 | 91.86 | -1.24 | -1.33% | 91.01 | 94.30 | 81073 | 74922.91 | 3.27% | 0.00 |
| 2025-08-20 | 86.00 | 93.10 | 7.02 | 8.16% | 84.32 | 94.68 | 93544 | 84332.77 | 3.77% | 0.00 |
| 2025-08-19 | 89.00 | 86.08 | -2.04 | -2.32% | 85.71 | 89.40 | 48393 | 42255.89 | 1.95% | 0.00 |
| 2025-08-18 | 86.94 | 88.12 | 1.18 | 1.36% | 86.03 | 91.25 | 58917 | 52230.00 | 2.37% | 0.00 |
| 2025-08-15 | 84.43 | 86.94 | 1.84 | 2.16% | 83.82 | 87.27 | 43930 | 37658.14 | 1.77% | 0.00 |
上证大盘股票行情在线 K线走势图
中科飞测(688361)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
