思看科技(688583)股票行情
思看科技(688583)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 | 88.73 | 91.19 | 2.44 | 2.75% | 88.70 | 91.84 | 6977 | 6295.94 | 3.95% | 0.00 |
| 2025-12-11 | 89.00 | 88.75 | -0.85 | -0.95% | 88.50 | 89.48 | 4066 | 3615.16 | 2.30% | 0.00 |
| 2025-12-10 | 90.33 | 89.60 | -0.56 | -0.62% | 88.58 | 91.08 | 6319 | 5649.42 | 3.57% | 0.00 |
| 2025-12-09 | 94.18 | 90.16 | -4.01 | -4.26% | 90.13 | 94.18 | 9661 | 8844.91 | 5.46% | 0.00 |
| 2025-12-08 | 95.10 | 94.17 | -2.49 | -2.58% | 93.51 | 97.00 | 10937 | 10333.93 | 6.19% | 0.00 |
| 2025-12-05 | 93.33 | 96.66 | 4.04 | 4.36% | 91.30 | 97.00 | 13929 | 13232.17 | 7.88% | 2.67 |
| 2025-12-04 | 93.80 | 92.62 | 0.74 | 0.81% | 92.50 | 98.00 | 12708 | 12014.98 | 7.19% | 0.00 |
| 2025-12-03 | 91.48 | 91.88 | 0.38 | 0.42% | 90.02 | 92.32 | 4883 | 4455.59 | 2.76% | 0.00 |
| 2025-12-02 | 90.83 | 91.50 | -0.10 | -0.11% | 90.83 | 93.50 | 6885 | 6340.91 | 3.89% | 0.00 |
| 2025-12-01 | 89.80 | 91.60 | 3.04 | 3.43% | 88.60 | 95.00 | 11823 | 10898.04 | 6.69% | 0.00 |
| 2025-11-28 | 86.61 | 88.56 | 1.95 | 2.25% | 86.00 | 89.27 | 3943 | 3463.05 | 2.23% | 0.00 |
| 2025-11-27 | 88.33 | 86.61 | -0.43 | -0.49% | 86.50 | 88.80 | 3425 | 3006.78 | 1.94% | 0.00 |
| 2025-11-26 | 87.28 | 87.04 | -1.08 | -1.23% | 87.04 | 89.98 | 6212 | 5490.16 | 3.51% | 0.00 |
| 2025-11-25 | 83.61 | 88.12 | 5.53 | 6.70% | 82.95 | 90.86 | 11443 | 10059.84 | 6.47% | 0.00 |
| 2025-11-24 | 80.33 | 82.59 | 2.51 | 3.13% | 79.48 | 83.80 | 4544 | 3715.86 | 2.57% | 0.00 |
| 2025-11-21 | 82.01 | 80.08 | -2.40 | -2.91% | 79.60 | 82.68 | 3825 | 3079.37 | 2.16% | 0.00 |
| 2025-11-20 | 83.70 | 82.48 | -1.20 | -1.43% | 82.38 | 84.56 | 2982 | 2475.12 | 1.69% | 0.00 |
| 2025-11-19 | 87.07 | 83.68 | -3.63 | -4.16% | 83.10 | 87.94 | 5607 | 4745.32 | 3.17% | 0.00 |
| 2025-11-18 | 86.70 | 87.31 | 0.25 | 0.29% | 86.70 | 89.01 | 3469 | 3047.12 | 1.96% | 0.00 |
| 2025-11-17 | 87.66 | 87.06 | -0.52 | -0.59% | 86.71 | 88.29 | 1957 | 1706.90 | 1.11% | 0.00 |
| 2025-11-14 | 88.58 | 87.58 | -1.42 | -1.60% | 87.55 | 89.27 | 2869 | 2531.28 | 1.62% | 0.00 |
| 2025-11-13 | 87.00 | 89.00 | 1.97 | 2.26% | 86.49 | 89.80 | 4805 | 4238.82 | 2.72% | 0.00 |
| 2025-11-12 | 88.40 | 87.03 | -0.87 | -0.99% | 86.66 | 88.68 | 2746 | 2399.06 | 1.55% | 0.00 |
| 2025-11-11 | 86.55 | 87.90 | 1.36 | 1.57% | 86.55 | 88.20 | 4545 | 3982.41 | 2.57% | 0.00 |
| 2025-11-10 | 86.70 | 86.54 | -0.16 | -0.18% | 86.22 | 87.18 | 2573 | 2227.91 | 1.46% | 0.00 |
| 2025-11-07 | 87.76 | 86.70 | -1.30 | -1.48% | 86.70 | 88.00 | 3382 | 2946.52 | 1.91% | 0.00 |
| 2025-11-06 | 87.35 | 88.00 | 0.65 | 0.74% | 86.90 | 88.35 | 3673 | 3217.92 | 2.08% | 0.00 |
| 2025-11-05 | 87.00 | 87.35 | 0.13 | 0.15% | 86.41 | 89.00 | 3589 | 3153.41 | 2.03% | 0.00 |
| 2025-11-04 | 88.81 | 87.22 | -1.56 | -1.76% | 86.92 | 88.81 | 3810 | 3336.74 | 2.16% | 0.00 |
| 2025-11-03 | 88.00 | 88.78 | 0.79 | 0.90% | 87.20 | 88.88 | 4020 | 3537.91 | 2.27% | 0.00 |
| 2025-10-31 | 87.49 | 87.99 | 1.00 | 1.15% | 87.00 | 89.50 | 4742 | 4194.51 | 2.68% | 0.00 |
| 2025-10-30 | 89.50 | 86.99 | -3.26 | -3.61% | 86.00 | 90.24 | 6777 | 5972.98 | 3.83% | 0.00 |
| 2025-10-29 | 89.28 | 90.25 | 0.76 | 0.85% | 88.90 | 90.77 | 3537 | 3184.10 | 2.00% | 0.00 |
| 2025-10-28 | 89.77 | 89.49 | -1.01 | -1.12% | 89.00 | 90.57 | 3776 | 3381.99 | 2.14% | 0.00 |
| 2025-10-27 | 90.92 | 90.50 | -0.38 | -0.42% | 89.99 | 91.88 | 4645 | 4216.19 | 2.63% | 0.00 |
| 2025-10-24 | 87.55 | 90.88 | 3.29 | 3.76% | 87.17 | 92.97 | 6816 | 6188.70 | 3.86% | 0.00 |
| 2025-10-23 | 88.50 | 87.59 | -0.67 | -0.76% | 86.38 | 88.50 | 2723 | 2365.82 | 1.54% | 0.00 |
| 2025-10-22 | 88.50 | 88.41 | -0.39 | -0.44% | 88.01 | 89.20 | 2521 | 2230.72 | 1.43% | 0.00 |
| 2025-10-21 | 87.50 | 88.80 | 1.67 | 1.92% | 86.81 | 89.37 | 3049 | 2692.72 | 1.72% | 0.00 |
| 2025-10-20 | 87.30 | 87.13 | 0.45 | 0.52% | 86.39 | 87.30 | 2823 | 2453.80 | 1.60% | 0.00 |
| 2025-10-17 | 87.67 | 86.68 | -0.82 | -0.94% | 85.90 | 88.18 | 5070 | 4407.75 | 2.87% | 0.00 |
| 2025-10-16 | 89.12 | 87.50 | -2.02 | -2.26% | 87.50 | 89.28 | 5491 | 4850.07 | 3.11% | 0.00 |
| 2025-10-15 | 88.88 | 89.52 | 1.32 | 1.50% | 87.50 | 89.65 | 4321 | 3835.55 | 2.44% | 0.00 |
| 2025-10-14 | 90.81 | 88.20 | -2.60 | -2.86% | 87.89 | 91.60 | 7227 | 6482.03 | 4.09% | 0.00 |
| 2025-10-13 | 90.00 | 90.80 | -3.00 | -3.20% | 89.10 | 92.89 | 12172 | 10991.19 | 6.88% | 0.00 |
| 2025-10-10 | 96.01 | 93.80 | -3.23 | -3.33% | 93.80 | 96.87 | 9237 | 8778.04 | 5.22% | 0.05 |
| 2025-10-09 | 97.85 | 97.03 | -0.88 | -0.90% | 95.82 | 98.55 | 10465 | 10109.11 | 5.92% | 0.00 |
| 2025-09-30 | 98.00 | 97.91 | -0.29 | -0.30% | 97.70 | 99.69 | 7135 | 7015.57 | 4.04% | 0.00 |
| 2025-09-29 | 99.98 | 98.20 | -1.80 | -1.80% | 96.86 | 100.70 | 8218 | 8056.43 | 4.65% | 0.00 |
| 2025-09-26 | 100.00 | 100.00 | -0.90 | -0.89% | 97.80 | 102.01 | 9570 | 9569.75 | 5.41% | 0.00 |
| 2025-09-25 | 97.88 | 100.90 | 2.69 | 2.74% | 97.85 | 102.00 | 13985 | 13997.92 | 7.91% | 0.00 |
| 2025-09-24 | 97.10 | 98.21 | 0.20 | 0.20% | 96.51 | 99.88 | 10271 | 10068.58 | 5.81% | 0.00 |
| 2025-09-23 | 99.90 | 98.01 | -1.09 | -1.10% | 94.00 | 99.90 | 11621 | 11195.72 | 6.57% | 0.00 |
| 2025-09-22 | 98.07 | 99.10 | 0.86 | 0.88% | 97.82 | 101.50 | 6910 | 6873.54 | 3.91% | 2.00 |
| 2025-09-19 | 100.19 | 98.24 | -2.23 | -2.22% | 97.33 | 100.99 | 8707 | 8621.36 | 4.92% | 0.00 |
| 2025-09-18 | 101.40 | 100.47 | -0.73 | -0.72% | 98.50 | 103.96 | 13541 | 13792.95 | 7.66% | 0.00 |
| 2025-09-17 | 98.40 | 101.20 | 2.84 | 2.89% | 98.00 | 103.00 | 13464 | 13565.71 | 7.62% | 0.00 |
| 2025-09-16 | 98.57 | 98.36 | 0.19 | 0.19% | 97.36 | 99.31 | 7153 | 7041.87 | 4.05% | 0.00 |
| 2025-09-15 | 99.59 | 98.17 | -2.18 | -2.17% | 97.00 | 100.29 | 11901 | 11741.57 | 6.73% | 0.00 |
| 2025-09-12 | 100.50 | 100.35 | 0.59 | 0.59% | 98.27 | 102.00 | 12977 | 12992.29 | 7.34% | 0.00 |
| 2025-09-11 | 97.78 | 99.76 | 1.38 | 1.40% | 96.86 | 100.50 | 10101 | 10006.40 | 5.71% | 0.00 |
| 2025-09-10 | 97.47 | 98.38 | 1.03 | 1.06% | 97.26 | 99.80 | 6973 | 6868.64 | 3.94% | 0.00 |
| 2025-09-09 | 100.00 | 97.35 | -3.60 | -3.57% | 96.83 | 100.22 | 8454 | 8305.32 | 4.78% | 0.00 |
| 2025-09-08 | 100.00 | 100.95 | 0.09 | 0.09% | 98.25 | 101.68 | 10189 | 10182.26 | 5.76% | 0.00 |
| 2025-09-05 | 97.19 | 100.86 | 3.77 | 3.88% | 96.10 | 101.42 | 15418 | 15321.15 | 8.72% | 0.00 |
| 2025-09-04 | 107.10 | 97.09 | -10.41 | -9.68% | 95.00 | 107.10 | 27691 | 27839.90 | 15.66% | 0.00 |
| 2025-09-03 | 107.00 | 107.50 | 1.50 | 1.42% | 105.05 | 109.60 | 15984 | 17226.29 | 9.04% | 0.00 |
| 2025-09-02 | 112.00 | 106.00 | -7.57 | -6.67% | 105.30 | 115.09 | 25317 | 27620.55 | 14.32% | 0.00 |
| 2025-09-01 | 110.00 | 113.57 | 7.54 | 7.11% | 109.99 | 117.66 | 37177 | 42544.75 | 21.03% | 0.00 |
| 2025-08-29 | 105.33 | 106.03 | 0.70 | 0.66% | 100.91 | 107.78 | 21506 | 22404.59 | 12.16% | 0.00 |
| 2025-08-28 | 103.03 | 105.33 | 0.49 | 0.47% | 101.84 | 109.84 | 27368 | 28791.30 | 15.48% | 0.00 |
| 2025-08-27 | 108.00 | 104.84 | -3.34 | -3.09% | 104.00 | 111.42 | 28541 | 30563.14 | 16.14% | 0.00 |
| 2025-08-26 | 107.00 | 108.18 | 5.60 | 5.46% | 106.62 | 115.00 | 36953 | 40933.16 | 20.90% | 0.00 |
| 2025-08-25 | 98.88 | 102.58 | 5.30 | 5.45% | 98.00 | 104.69 | 26617 | 27176.00 | 15.05% | 0.00 |
| 2025-08-22 | 95.35 | 97.28 | 1.93 | 2.02% | 95.35 | 97.99 | 14132 | 13736.01 | 7.99% | 0.00 |
| 2025-08-21 | 98.01 | 95.35 | -2.67 | -2.72% | 94.50 | 98.47 | 15788 | 15137.95 | 8.93% | 0.00 |
| 2025-08-20 | 96.61 | 98.02 | 0.17 | 0.17% | 95.40 | 98.78 | 12209 | 11826.03 | 6.91% | 0.00 |
| 2025-08-19 | 98.88 | 97.85 | -1.03 | -1.04% | 95.30 | 98.88 | 14835 | 14350.79 | 8.39% | 0.00 |
| 2025-08-18 | 96.91 | 98.88 | 2.04 | 2.11% | 95.81 | 99.26 | 29618 | 28821.34 | 16.75% | 0.00 |
| 2025-08-15 | 93.12 | 96.84 | 3.30 | 3.53% | 93.12 | 97.48 | 12507 | 12020.79 | 7.07% | 0.00 |
上证大盘股票行情在线 K线走势图
思看科技(688583)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
