科思科技(688788)股票行情
科思科技(688788)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 |
|---|
| 2026-03-26 | 57.64 | 55.57 | -1.60 | -2.80% | 55.06 | 58.13 | 15315 | 8637.98 | 0.98% | 0.00 |
| 2026-03-25 | 53.88 | 57.17 | 2.92 | 5.38% | 53.88 | 57.30 | 21480 | 12083.70 | 1.37% | 0.00 |
| 2026-03-24 | 54.00 | 54.25 | 2.05 | 3.93% | 52.80 | 54.54 | 17984 | 9682.99 | 1.15% | 0.00 |
| 2026-03-23 | 55.60 | 52.20 | -4.00 | -7.12% | 51.51 | 55.75 | 27009 | 14513.19 | 1.72% | 0.00 |
| 2026-03-20 | 58.80 | 56.20 | -2.19 | -3.75% | 56.08 | 59.16 | 17636 | 10139.23 | 1.12% | 0.00 |
| 2026-03-19 | 59.25 | 58.39 | -1.80 | -2.99% | 57.81 | 60.98 | 18179 | 10826.54 | 1.16% | 0.00 |
| 2026-03-18 | 58.22 | 60.19 | 2.00 | 3.44% | 57.65 | 60.40 | 15133 | 8975.99 | 0.96% | 0.00 |
| 2026-03-17 | 59.02 | 58.19 | -1.15 | -1.94% | 58.00 | 59.50 | 11962 | 7026.94 | 0.76% | 0.00 |
| 2026-03-16 | 60.07 | 59.34 | -0.73 | -1.22% | 58.39 | 60.07 | 14207 | 8368.96 | 0.91% | 0.00 |
| 2026-03-13 | 60.71 | 60.07 | -1.82 | -2.94% | 59.83 | 61.92 | 18723 | 11312.83 | 1.19% | 0.00 |
| 2026-03-12 | 63.70 | 61.89 | -1.81 | -2.84% | 60.51 | 63.80 | 21181 | 13074.02 | 1.35% | 0.00 |
| 2026-03-11 | 64.70 | 63.70 | -1.00 | -1.55% | 63.06 | 65.48 | 21566 | 13793.68 | 1.37% | 0.00 |
| 2026-03-10 | 62.50 | 64.70 | 2.70 | 4.35% | 62.00 | 65.15 | 31018 | 19919.95 | 1.98% | 0.00 |
| 2026-03-09 | 60.62 | 62.00 | -0.36 | -0.58% | 58.90 | 62.59 | 29002 | 17536.43 | 1.85% | 0.00 |
| 2026-03-06 | 61.88 | 62.36 | 0.35 | 0.56% | 61.11 | 63.67 | 21133 | 13232.59 | 1.35% | 0.00 |
| 2026-03-05 | 61.33 | 62.01 | 1.59 | 2.63% | 60.00 | 63.20 | 29486 | 18190.51 | 1.88% | 0.00 |
| 2026-03-04 | 56.00 | 60.42 | 2.02 | 3.46% | 56.00 | 60.55 | 39300 | 23233.91 | 2.51% | 4.00 |
| 2026-03-03 | 64.67 | 58.40 | -8.47 | -12.67% | 58.26 | 65.80 | 69942 | 42829.91 | 4.46% | 0.00 |
| 2026-03-02 | 69.00 | 66.87 | 2.35 | 3.64% | 66.20 | 70.60 | 81986 | 55862.88 | 5.23% | 0.00 |
| 2026-02-27 | 65.29 | 64.52 | -1.06 | -1.62% | 63.98 | 65.80 | 23029 | 14920.89 | 1.47% | 0.00 |
| 2026-02-26 | 67.50 | 65.58 | -1.80 | -2.67% | 64.86 | 67.50 | 31200 | 20611.22 | 1.99% | 0.00 |
| 2026-02-25 | 67.08 | 67.38 | 0.30 | 0.45% | 66.66 | 67.85 | 22272 | 14962.96 | 1.42% | 0.00 |
| 2026-02-24 | 71.68 | 67.08 | -2.67 | -3.83% | 66.75 | 71.68 | 28869 | 19603.61 | 1.84% | 0.00 |
| 2026-02-13 | 71.00 | 69.75 | -0.75 | -1.06% | 68.80 | 71.70 | 24993 | 17521.34 | 1.59% | 0.00 |
| 2026-02-12 | 74.84 | 70.50 | -3.40 | -4.60% | 70.30 | 75.98 | 41161 | 29626.23 | 2.62% | 0.00 |
| 2026-02-11 | 75.27 | 73.90 | -2.13 | -2.80% | 73.06 | 75.95 | 34799 | 25918.71 | 2.22% | 0.00 |
| 2026-02-10 | 75.41 | 76.03 | 1.57 | 2.11% | 74.99 | 80.28 | 58666 | 45541.80 | 3.74% | 41.00 |
| 2026-02-09 | 71.00 | 74.46 | 4.17 | 5.93% | 70.90 | 75.17 | 55948 | 40941.00 | 3.57% | 0.00 |
| 2026-02-06 | 68.97 | 70.29 | 0.54 | 0.77% | 66.66 | 72.83 | 39856 | 28187.05 | 2.54% | 0.00 |
| 2026-02-05 | 69.57 | 69.75 | -1.05 | -1.48% | 68.90 | 70.50 | 15486 | 10791.07 | 0.99% | 0.00 |
| 2026-02-04 | 67.78 | 70.80 | 3.02 | 4.46% | 67.50 | 72.10 | 50855 | 35706.96 | 3.24% | 0.00 |
| 2026-02-03 | 66.00 | 67.78 | 3.75 | 5.86% | 63.82 | 67.90 | 30116 | 19957.20 | 1.92% | 0.00 |
| 2026-02-02 | 66.03 | 64.03 | -2.00 | -3.03% | 64.00 | 66.66 | 15380 | 10018.96 | 0.98% | 0.00 |
| 2026-01-30 | 65.23 | 66.03 | 0.80 | 1.23% | 63.80 | 66.78 | 17526 | 11492.96 | 1.12% | 0.00 |
| 2026-01-29 | 66.77 | 65.23 | -2.08 | -3.09% | 65.00 | 67.88 | 19208 | 12683.50 | 1.22% | 0.00 |
| 2026-01-28 | 64.33 | 67.31 | 1.87 | 2.86% | 63.63 | 67.63 | 28733 | 18830.82 | 1.83% | 0.00 |
| 2026-01-27 | 66.40 | 65.44 | -1.06 | -1.59% | 63.40 | 66.40 | 17725 | 11484.81 | 1.13% | 0.00 |
| 2026-01-26 | 68.20 | 66.50 | -1.63 | -2.39% | 65.00 | 68.78 | 23298 | 15456.07 | 1.49% | 0.00 |
| 2026-01-23 | 65.00 | 68.13 | 3.19 | 4.91% | 64.60 | 69.62 | 40512 | 27275.31 | 2.58% | 0.00 |
| 2026-01-22 | 65.26 | 64.94 | -0.32 | -0.49% | 64.26 | 65.59 | 16879 | 10959.13 | 1.08% | 0.00 |
| 2026-01-21 | 63.39 | 65.26 | 1.43 | 2.24% | 63.00 | 65.88 | 18978 | 12301.97 | 1.21% | 0.00 |
| 2026-01-20 | 66.80 | 63.83 | -3.35 | -4.99% | 63.20 | 67.22 | 31710 | 20461.45 | 2.02% | 0.00 |
| 2026-01-19 | 67.70 | 67.18 | -0.57 | -0.84% | 66.50 | 68.40 | 22636 | 15173.98 | 1.44% | 0.00 |
| 2026-01-16 | 66.75 | 67.75 | 0.92 | 1.38% | 66.68 | 69.43 | 34802 | 23741.90 | 2.22% | 0.00 |
| 2026-01-15 | 68.01 | 66.83 | -2.07 | -3.00% | 65.65 | 68.77 | 36123 | 24153.64 | 2.30% | 0.00 |
| 2026-01-14 | 69.60 | 68.90 | 0.18 | 0.26% | 67.88 | 72.72 | 54103 | 37896.16 | 3.45% | 0.00 |
| 2026-01-13 | 75.00 | 68.72 | -6.28 | -8.37% | 68.28 | 75.10 | 62123 | 43748.07 | 3.96% | 0.00 |
| 2026-01-12 | 70.70 | 75.00 | 5.14 | 7.36% | 70.03 | 77.27 | 95638 | 70612.85 | 6.10% | 2.00 |
| 2026-01-09 | 70.50 | 69.86 | -0.34 | -0.48% | 69.65 | 71.47 | 38557 | 27058.86 | 2.46% | 0.00 |
| 2026-01-08 | 69.65 | 70.20 | 0.55 | 0.79% | 68.27 | 71.00 | 51439 | 35854.45 | 3.28% | 0.00 |
| 2026-01-07 | 67.00 | 69.65 | 2.96 | 4.44% | 66.44 | 70.15 | 48229 | 32993.18 | 3.07% | 0.00 |
| 2026-01-06 | 66.35 | 66.69 | 0.08 | 0.12% | 65.25 | 67.41 | 31257 | 20711.80 | 1.99% | 0.00 |
| 2026-01-05 | 67.40 | 66.61 | -0.73 | -1.08% | 65.69 | 68.79 | 34458 | 22868.19 | 2.20% | 0.00 |
| 2025-12-31 | 67.28 | 67.34 | 0.78 | 1.17% | 66.56 | 69.50 | 38890 | 26409.30 | 2.48% | 0.00 |
| 2025-12-30 | 70.19 | 66.56 | -3.64 | -5.19% | 66.11 | 71.20 | 56680 | 38776.38 | 3.61% | 0.00 |
| 2025-12-29 | 70.50 | 70.20 | -0.29 | -0.41% | 67.09 | 71.05 | 46830 | 32313.69 | 2.99% | 0.00 |
| 2025-12-26 | 75.87 | 70.49 | -5.38 | -7.09% | 69.01 | 75.87 | 86855 | 62045.70 | 5.54% | 0.00 |
| 2025-12-25 | 72.00 | 75.87 | 5.97 | 8.54% | 70.60 | 78.68 | 98759 | 73906.43 | 6.30% | 10.86 |
| 2025-12-24 | 74.25 | 69.90 | -2.57 | -3.55% | 68.71 | 74.30 | 47340 | 33415.89 | 3.02% | 0.00 |
| 2025-12-23 | 68.12 | 72.47 | 3.47 | 5.03% | 67.55 | 75.59 | 71763 | 51873.39 | 4.57% | 0.00 |
| 2025-12-22 | 70.60 | 69.00 | -0.67 | -0.96% | 68.00 | 72.72 | 38959 | 27445.28 | 2.48% | 0.00 |
| 2025-12-19 | 68.80 | 69.67 | 1.83 | 2.70% | 67.15 | 70.50 | 32644 | 22536.58 | 2.08% | 0.00 |
| 2025-12-18 | 68.71 | 67.84 | -0.54 | -0.79% | 67.50 | 70.00 | 40563 | 27839.54 | 2.59% | 0.00 |
| 2025-12-17 | 63.39 | 68.38 | 5.53 | 8.80% | 61.34 | 70.76 | 63672 | 42244.57 | 4.06% | 0.00 |
| 2025-12-16 | 61.90 | 62.85 | 0.85 | 1.37% | 61.47 | 63.89 | 34779 | 21872.09 | 2.22% | 0.00 |
| 2025-12-15 | 60.89 | 62.00 | 1.40 | 2.31% | 60.60 | 62.62 | 26381 | 16246.58 | 1.68% | 0.00 |
| 2025-12-12 | 58.53 | 60.60 | 2.55 | 4.39% | 58.00 | 61.52 | 36198 | 21753.04 | 2.31% | 0.00 |
| 2025-12-11 | 57.50 | 58.05 | 0.37 | 0.64% | 57.21 | 59.30 | 15880 | 9243.13 | 1.01% | 0.00 |
| 2025-12-10 | 58.68 | 57.68 | -0.93 | -1.59% | 56.57 | 59.10 | 16857 | 9654.17 | 1.07% | 0.00 |
| 2025-12-09 | 58.62 | 58.61 | -0.17 | -0.29% | 58.00 | 60.78 | 19718 | 11720.97 | 1.26% | 0.00 |
| 2025-12-08 | 56.67 | 58.78 | 2.43 | 4.31% | 56.60 | 60.00 | 27643 | 16257.30 | 1.76% | 0.00 |
| 2025-12-05 | 57.20 | 56.35 | -0.98 | -1.71% | 56.25 | 58.36 | 19633 | 11246.38 | 1.25% | 0.00 |
| 2025-12-04 | 58.13 | 57.33 | -0.76 | -1.31% | 56.77 | 58.99 | 15181 | 8710.28 | 0.97% | 0.00 |
| 2025-12-03 | 60.22 | 58.09 | -1.65 | -2.76% | 57.39 | 60.22 | 22872 | 13336.90 | 1.46% | 0.00 |
| 2025-12-02 | 60.85 | 59.74 | -0.64 | -1.06% | 59.52 | 61.09 | 21230 | 12776.40 | 1.35% | 0.00 |
| 2025-12-01 | 61.05 | 60.38 | -1.30 | -2.11% | 60.20 | 63.37 | 25488 | 15762.06 | 1.62% | 0.00 |
| 2025-11-28 | 61.36 | 61.68 | 0.18 | 0.29% | 60.30 | 62.82 | 19288 | 11927.09 | 1.23% | 7.69 |
| 2025-11-27 | 58.91 | 61.50 | 2.39 | 4.04% | 58.91 | 63.20 | 32963 | 20203.15 | 2.10% | 0.00 |
| 2025-11-26 | 62.07 | 59.11 | -3.05 | -4.91% | 59.05 | 62.07 | 26545 | 15910.65 | 1.69% | 0.00 |
| 2025-11-25 | 61.20 | 62.16 | 1.21 | 1.99% | 61.20 | 64.35 | 28559 | 17973.77 | 1.82% | 0.00 |
上证大盘股票行情在线 K线走势图
科思科技(688788)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
创业板涨幅前二十
