科思科技

688788
🏛️ 中国 →
52.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.09 56.80 52.86 52.92 4.0M
2025-09-25 55.60 56.30 54.82 54.85 2.7M
2025-09-24 55.79 56.27 54.01 55.95 2.9M
2025-09-23 57.30 57.30 53.51 55.92 4.6M
2025-09-22 56.18 57.20 55.33 56.25 2.6M
2025-09-19 57.35 58.59 55.93 56.29 3.1M
2025-09-18 57.09 59.69 56.28 56.98 6.5M
2025-09-17 56.26 57.28 55.49 56.82 3.2M
2025-09-16 55.84 57.20 55.31 56.24 4.1M
2025-09-15 57.00 57.05 54.40 55.17 7.5M
2025-09-12 61.04 61.20 57.80 57.90 6.5M
2025-09-11 59.66 61.24 58.50 60.27 3.1M
2025-09-10 59.22 60.45 58.70 59.10 2.0M
2025-09-09 61.34 61.64 58.68 59.35 3.9M
2025-09-08 60.90 61.79 58.68 61.29 5.1M
2025-09-05 57.32 59.91 56.83 59.78 5.3M
2025-09-04 59.90 60.00 56.18 56.83 5.1M
2025-09-03 62.50 63.25 58.74 59.38 7.2M
2025-09-02 71.00 71.00 61.64 62.36 11.5M
2025-09-01 70.41 72.98 70.41 71.41 4.2M
2025-08-29 71.60 73.00 69.72 71.57 6.5M
2025-08-28 68.31 70.15 66.98 69.36 6.1M
2025-08-27 72.21 73.36 68.01 68.20 4.6M
2025-08-26 74.10 74.10 71.51 71.52 4.2M
2025-08-25 74.55 75.30 70.87 74.10 6.1M
2025-08-22 72.30 75.00 70.01 74.05 6.8M
2025-08-21 79.90 82.83 71.89 72.43 10.5M
2025-08-20 71.24 80.50 71.24 77.59 14.0M
2025-08-19 93.78 94.49 87.00 89.05 6.5M
2025-08-18 81.28 96.44 81.28 93.76 7.7M
2025-08-15 78.00 81.95 77.50 81.25 5.8M
2025-08-14 79.50 79.87 76.00 78.10 6.2M
2025-08-13 73.00 80.89 72.67 80.61 11.7M
2025-08-12 73.98 75.56 71.32 73.42 6.7M
2025-08-11 73.95 76.15 72.60 75.20 7.4M
2025-08-08 73.50 76.58 69.33 74.10 11.2M
2025-08-07 78.19 78.19 74.58 75.10 11.2M
2025-08-06 78.00 82.00 75.30 81.49 15.6M
2025-08-05 80.00 83.80 74.00 78.20 17.6M
2025-08-04 65.40 72.73 64.61 72.73 10.2M
2025-08-01 55.56 61.20 54.60 60.61 8.8M
2025-07-31 57.71 58.30 54.68 55.93 8.1M
2025-07-30 60.99 62.25 57.08 57.34 9.4M
2025-07-29 50.49 58.26 49.18 55.90 9.9M
2025-07-28 49.32 52.80 49.20 51.00 5.2M
2025-07-25 47.00 49.80 46.51 49.30 4.3M
2025-07-24 43.35 47.65 43.25 47.28 4.7M
2025-07-23 43.96 44.44 43.33 43.35 2.6M
2025-07-22 44.05 45.39 43.94 44.42 2.7M
2025-07-21 43.89 44.50 43.25 44.35 2.9M
2025-07-18 42.41 44.16 42.30 43.89 3.3M
2025-07-17 42.80 42.95 42.01 42.33 2.4M
2025-07-16 41.42 43.00 41.11 42.70 2.7M
2025-07-15 40.60 41.78 40.60 41.42 2.5M
2025-07-14 40.34 40.96 40.11 40.69 1.8M
2025-07-11 39.90 40.50 39.59 40.25 1.7M
2025-07-10 41.30 41.52 39.70 39.89 3.2M
2025-07-09 41.27 42.82 41.27 41.32 2.4M
2025-07-08 41.23 41.86 40.86 41.56 1.6M
2025-07-07 41.84 41.88 41.07 41.23 1.3M
2025-07-04 42.79 42.97 40.99 41.42 3.0M
2025-07-03 43.34 44.84 42.87 42.88 2.0M
2025-07-02 44.98 45.20 42.92 43.44 3.4M
2025-07-01 45.33 45.99 44.25 44.90 3.6M
2025-06-30 43.41 46.66 43.41 45.67 5.5M
2025-06-27 42.35 44.44 41.93 43.20 4.0M
2025-06-26 43.98 44.00 42.30 42.74 5.0M
2025-06-25 41.00 44.79 40.40 43.20 6.2M
2025-06-24 39.01 41.30 38.95 41.01 4.3M
2025-06-23 38.83 40.13 37.69 39.42 3.5M
2025-06-20 39.87 40.20 37.46 38.03 4.7M
2025-06-19 38.58 41.51 38.38 39.94 6.0M
2025-06-18 39.18 39.32 38.46 38.65 3.3M
2025-06-17 37.92 39.13 37.18 38.99 3.7M
2025-06-16 37.90 38.36 36.91 37.99 3.7M
2025-06-13 36.21 38.39 35.61 37.46 5.0M
2025-06-12 36.39 36.81 35.58 36.13 1.7M
2025-06-11 36.58 36.69 35.84 36.03 1.5M
2025-06-10 37.44 37.44 35.72 36.43 2.4M
2025-06-09 36.91 37.91 36.91 37.11 2.0M
2025-06-06 37.46 37.66 36.63 36.83 2.1M
2025-06-05 36.33 38.17 36.31 37.46 4.2M
2025-06-04 36.58 37.82 36.17 36.40 3.9M
2025-06-03 38.93 39.59 36.96 38.05 6.2M
2025-05-30 38.26 38.26 36.69 36.85 2.7M
2025-05-29 35.82 38.88 35.82 38.22 4.5M
2025-05-28 36.91 38.76 35.81 35.87 3.1M
2025-05-27 36.85 37.64 35.85 37.28 3.0M
2025-05-26 36.24 37.24 35.82 36.57 1.7M
2025-05-23 36.06 36.16 35.38 35.52 1.8M
2025-05-22 35.71 36.76 35.42 35.96 2.0M
2025-05-21 35.91 36.30 35.57 35.71 2.3M
2025-05-20 37.58 37.58 35.03 35.93 4.4M
2025-05-19 36.61 38.80 36.58 37.65 3.3M
2025-05-16 37.61 38.25 36.94 36.94 2.7M
2025-05-15 36.24 37.90 35.67 37.66 5.1M
2025-05-14 37.44 37.69 36.09 36.17 4.4M
2025-05-13 39.46 39.46 36.56 37.32 6.3M
2025-05-12 37.77 40.85 37.39 39.07 5.6M
2025-05-09 38.71 39.39 37.92 38.09 4.0M
2025-05-08 40.74 40.95 38.26 38.73 8.1M
2025-05-07 40.22 42.62 40.22 41.07 5.7M
2025-05-06 39.05 40.03 38.66 39.45 4.7M
2025-04-30 37.58 40.78 37.17 37.92 8.0M
2025-04-29 39.36 39.60 34.46 38.05 9.8M
2025-04-28 46.97 47.52 40.00 40.00 8.1M
2025-04-25 46.64 51.15 46.50 50.00 4.2M
2025-04-24 67.15 69.38 66.59 69.00 1.3M
2025-04-23 68.47 69.70 67.25 67.45 1.2M
2025-04-22 70.73 70.73 67.00 67.64 1.7M
2025-04-21 70.00 72.17 69.26 70.71 1.4M
2025-04-18 72.00 72.93 69.11 69.66 1.9M
2025-04-17 74.60 76.27 71.50 72.18 1.6M
2025-04-16 77.10 78.87 73.85 75.00 1.6M
2025-04-15 76.80 77.69 73.35 77.27 2.1M
2025-04-14 75.00 78.38 74.56 76.83 1.7M
2025-04-11 74.20 77.90 73.60 74.52 1.8M
2025-04-10 72.19 77.56 72.19 75.01 2.3M
2025-04-09 64.37 74.35 61.07 71.96 3.2M
2025-04-08 67.60 69.66 62.04 64.97 2.9M
2025-04-07 73.00 77.00 63.69 65.40 3.5M
2025-04-03 80.80 82.88 78.66 79.61 1.6M
2025-04-02 81.64 83.80 81.00 82.10 1.7M
2025-04-01 75.95 87.50 75.00 82.46 3.6M
2025-03-31 75.40 76.45 73.00 75.23 1.7M
2025-03-28 76.21 77.44 75.00 75.69 1.7M
2025-03-27 73.88 76.86 71.50 76.60 3.8M
2025-03-26 68.66 76.48 67.60 73.53 3.7M
2025-03-25 71.11 75.30 68.32 68.92 2.4M
2025-03-24 69.90 72.80 68.65 71.29 2.0M
2025-03-21 67.02 71.87 66.75 70.64 3.1M
2025-03-20 68.53 69.13 67.41 67.61 1.3M
2025-03-19 71.90 72.53 68.41 68.53 2.1M
2025-03-18 74.00 74.97 71.00 71.67 1.7M
2025-03-17 72.60 75.98 68.92 73.49 2.9M
2025-03-14 73.00 73.80 66.90 72.99 4.2M
2025-03-13 71.70 78.68 71.10 71.66 4.1M
2025-03-12 68.10 72.00 67.31 71.30 4.6M
2025-03-11 61.93 66.30 61.43 66.06 2.3M
2025-03-10 66.39 66.50 61.00 63.29 4.5M
2025-03-07 63.10 68.48 63.02 66.39 3.3M
2025-03-06 62.30 64.63 61.06 63.43 2.1M
2025-03-05 60.36 63.67 60.20 62.21 2.3M
2025-03-04 58.78 61.00 58.20 60.40 2.1M
2025-03-03 59.60 61.85 58.45 59.00 2.5M
2025-02-28 63.00 64.46 59.07 59.60 2.9M
2025-02-27 62.80 65.10 61.18 63.19 2.9M
2025-02-26 59.72 66.66 59.00 63.83 4.5M
2025-02-25 58.02 61.71 58.02 60.25 2.8M
2025-02-24 59.00 64.00 57.40 60.50 5.4M
2025-02-21 53.60 59.66 52.19 58.96 5.8M
2025-02-20 52.25 54.59 50.71 52.39 4.4M
2025-02-19 47.57 54.82 46.62 54.36 6.4M
2025-02-18 49.00 49.80 46.00 47.57 5.5M
2025-02-17 41.25 47.99 41.25 47.99 6.4M
2025-02-14 37.68 40.28 37.61 39.99 3.7M
2025-02-13 35.45 38.63 35.30 37.60 2.6M
2025-02-12 35.30 35.99 35.17 35.59 0.8M
2025-02-11 36.12 36.49 35.21 35.41 0.9M
2025-02-10 34.60 36.60 34.39 36.10 1.5M
2025-02-07 34.39 35.16 33.90 34.70 1.1M
2025-02-06 32.82 34.38 32.81 34.24 1.0M
2025-02-05 32.00 33.26 31.90 33.26 0.7M
2025-01-27 32.85 33.78 32.00 32.00 0.6M
2025-01-24 33.00 33.26 32.51 33.01 0.6M
2025-01-23 33.50 33.85 32.98 32.98 0.7M
2025-01-22 33.10 33.60 32.69 33.06 0.4M
2025-01-21 32.45 33.08 32.39 33.00 0.5M
2025-01-20 33.10 33.17 32.20 32.58 0.7M
2025-01-17 32.27 33.70 32.12 33.39 0.9M
2025-01-16 32.62 32.96 32.00 32.58 0.5M
2025-01-15 32.39 32.90 32.18 32.41 0.6M
2025-01-14 30.51 32.95 30.13 32.69 1.2M
2025-01-13 30.60 31.33 29.86 30.62 0.6M
2025-01-10 31.00 32.80 30.73 31.08 1.4M
2025-01-09 29.68 30.30 29.56 30.29 0.4M
2025-01-08 29.50 29.82 28.68 29.70 0.6M
2025-01-07 28.76 29.50 28.66 29.50 0.4M
2025-01-06 29.18 29.26 28.16 28.77 0.5M
2025-01-03 30.47 30.78 29.00 29.21 0.9M
2025-01-02 31.68 32.18 29.80 30.47 1.0M