盛科通信（688702）历史行情
以下为盛科通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 309.250 | 284.910 | 310.000 | 284.020 | -19.350 | -6.360% | 755.43万 | 21.94亿 | 3.614% |
| 2026-10-01 | 309.250 | 284.910 | 310.000 | 284.020 | -19.350 | -6.360% | 755.43万 | 21.94亿 | 3.614% |
| 2026-09-30 | 309.250 | 284.910 | 310.000 | 284.020 | -19.350 | -6.360% | 755.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 308.520 | 304.260 | 312.990 | 298.880 | -3.470 | -1.128% | 465.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 323.000 | 307.730 | 326.870 | 306.020 | -20.770 | -6.323% | 601.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 330.000 | 328.500 | 339.800 | 328.300 | -6.500 | -1.940% | 619.83万 | 20.68亿 | 2.965% |
| 2026-09-24 | 330.000 | 328.500 | 339.800 | 328.300 | -6.500 | -1.940% | 619.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 328.000 | 335.000 | 349.000 | 323.890 | 7.000 | 2.134% | 916.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 333.910 | 328.000 | 341.000 | 327.000 | 1.000 | 0.306% | 615.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 337.100 | 327.000 | 342.100 | 325.010 | -7.800 | -2.330% | 726.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 323.000 | 334.800 | 346.500 | 317.070 | 17.570 | 5.539% | 958.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 314.990 | 317.230 | 324.000 | 314.990 | -1.270 | -0.399% | 468.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 307.700 | 318.500 | 322.280 | 301.440 | 12.200 | 3.983% | 687.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 300.890 | 306.300 | 318.340 | 298.280 | 5.420 | 1.801% | 675.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 295.000 | 300.880 | 304.220 | 292.280 | -0.620 | -0.206% | 545.30万 | 0.00亿 | 0.000% |
| 2026-09-11 | 309.000 | 301.500 | 309.000 | 290.000 | -5.500 | -1.792% | 654.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 309.570 | 307.000 | 314.990 | 304.990 | -6.110 | -1.951% | 476.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 318.000 | 313.110 | 326.990 | 310.240 | -2.040 | -0.647% | 485.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 323.000 | 315.150 | 326.470 | 311.140 | -9.150 | -2.821% | 689.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 325.000 | 324.300 | 329.660 | 315.440 | -0.500 | -0.154% | 792.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 353.940 | 324.800 | 355.000 | 320.500 | -22.210 | -6.400% | 831.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 367.000 | 347.010 | 369.000 | 337.000 | -15.400 | -4.249% | 681.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 359.650 | 362.410 | 369.990 | 354.280 | -6.810 | -1.844% | 455.38万 | 0.00亿 | 0.000% |
| 2026-09-01 | 383.000 | 369.220 | 388.790 | 367.580 | -20.780 | -5.328% | 494.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 350.070 | 390.000 | 390.000 | 345.000 | 24.900 | 6.820% | 752.40万 | 0.00亿 | 0.000% |
| 2026-08-28 | 373.000 | 365.100 | 392.000 | 363.010 | -15.300 | -4.022% | 583.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 382.000 | 380.400 | 384.930 | 364.000 | 11.240 | 3.045% | 700.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 356.400 | 369.160 | 377.940 | 352.490 | 13.280 | 3.732% | 601.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 348.990 | 355.880 | 361.680 | 337.350 | 4.490 | 1.278% | 556.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 375.120 | 351.390 | 375.270 | 343.010 | -24.410 | -6.495% | 776.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 374.200 | 375.800 | 386.880 | 373.000 | 2.850 | 0.764% | 535.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 383.670 | 372.950 | 388.000 | 364.930 | -5.050 | -1.336% | 756.50万 | 0.00亿 | 0.000% |
| 2026-08-19 | 417.690 | 378.000 | 423.940 | 372.060 | -57.870 | -13.277% | 1,178.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 422.810 | 435.870 | 452.260 | 409.000 | 14.170 | 3.360% | 1,020.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 418.000 | 421.700 | 426.300 | 406.100 | 23.100 | 5.795% | 992.26万 | 0.00亿 | 0.000% |
| 2026-08-14 | 401.280 | 398.600 | 408.500 | 386.010 | -2.400 | -0.599% | 742.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 394.000 | 401.000 | 420.990 | 384.840 | 16.100 | 4.183% | 1,171.24万 | 0.00亿 | 0.000% |
| 2026-08-12 | 393.720 | 384.900 | 397.790 | 377.970 | -8.700 | -2.210% | 778.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 400.000 | 393.600 | 417.060 | 390.010 | -10.360 | -2.565% | 762.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 401.000 | 403.960 | 411.030 | 387.370 | 1.960 | 0.488% | 883.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 385.000 | 402.000 | 408.990 | 372.010 | 11.980 | 3.072% | 1,373.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 339.370 | 390.020 | 420.530 | 338.280 | 39.580 | 11.294% | 1,326.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 347.700 | 350.440 | 370.330 | 342.300 | 12.440 | 3.680% | 1,159.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 323.220 | 338.000 | 342.980 | 318.100 | 16.000 | 4.969% | 948.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 339.050 | 322.000 | 360.000 | 310.510 | -20.290 | -5.928% | 1,018.13万 | 0.00亿 | 0.000% |
| 2026-07-31 | 336.000 | 342.290 | 360.750 | 328.990 | 38.300 | 12.599% | 1,156.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 342.830 | 303.990 | 347.420 | 297.100 | -47.430 | -13.497% | 1,344.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 363.000 | 351.420 | 364.990 | 318.130 | -9.580 | -2.654% | 1,375.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 372.380 | 361.000 | 389.590 | 359.050 | -20.480 | -5.369% | 1,053.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 387.730 | 381.480 | 408.000 | 361.240 | -9.300 | -2.380% | 1,234.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 379.000 | 390.780 | 412.250 | 379.000 | -2.220 | -0.565% | 1,033.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 435.380 | 393.000 | 440.770 | 388.000 | -37.150 | -8.637% | 1,464.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 394.580 | 430.150 | 458.880 | 392.870 | 35.110 | 8.888% | 1,871.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 339.020 | 395.040 | 398.280 | 303.000 | 60.370 | 18.039% | 1,590.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 351.080 | 334.670 | 365.960 | 322.010 | 22.670 | 7.266% | 1,740.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 359.000 | 312.000 | 369.840 | 312.000 | -61.500 | -16.466% | 1,414.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 359.700 | 373.500 | 397.890 | 355.500 | 21.000 | 5.957% | 1,397.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 375.550 | 352.500 | 380.000 | 344.320 | -24.110 | -6.402% | 991.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 408.860 | 376.610 | 415.000 | 342.520 | -16.390 | -4.170% | 1,532.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 380.000 | 393.000 | 428.990 | 380.000 | 14.320 | 3.782% | 1,465.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 417.000 | 378.680 | 429.600 | 378.680 | -43.320 | -10.265% | 1,291.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 409.130 | 422.000 | 427.070 | 386.480 | 20.500 | 5.106% | 1,172.66万 | 0.00亿 | 0.000% |
| 2026-07-08 | 389.390 | 401.500 | 421.660 | 389.390 | 19.500 | 5.105% | 1,229.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 350.000 | 382.000 | 405.000 | 350.000 | 25.000 | 7.003% | 1,255.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 333.500 | 357.000 | 374.990 | 320.030 | 33.360 | 10.308% | 1,312.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 382.000 | 323.640 | 388.880 | 323.000 | -29.410 | -8.330% | 1,129.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 360.000 | 353.050 | 383.000 | 346.000 | -27.470 | -7.219% | 839.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 380.000 | 380.520 | 396.960 | 368.280 | -9.470 | -2.428% | 935.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 349.000 | 389.990 | 392.880 | 338.000 | 39.880 | 11.391% | 1,183.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 327.000 | 350.110 | 357.990 | 316.010 | 22.610 | 6.904% | 1,193.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 321.000 | 327.500 | 342.800 | 310.000 | -4.370 | -1.317% | 971.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 315.000 | 331.870 | 335.000 | 304.000 | 21.240 | 6.838% | 1,078.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 302.660 | 310.630 | 322.000 | 298.700 | 2.600 | 0.844% | 839.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 315.000 | 308.030 | 317.770 | 297.180 | -11.660 | -3.647% | 784.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 330.000 | 319.690 | 330.270 | 307.100 | -17.310 | -5.136% | 1,197.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 310.000 | 337.000 | 339.990 | 308.000 | 34.000 | 11.221% | 1,365.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 294.970 | 303.000 | 306.000 | 290.120 | 3.140 | 1.047% | 718.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 285.940 | 299.860 | 316.980 | 280.880 | 16.860 | 5.958% | 1,031.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 260.000 | 283.000 | 284.030 | 254.160 | 30.050 | 11.880% | 941.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 273.000 | 252.950 | 274.200 | 251.000 | -11.180 | -4.233% | 781.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 267.180 | 264.130 | 275.000 | 259.700 | -3.090 | -1.156% | 836.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 260.000 | 267.220 | 284.000 | 260.000 | 6.120 | 2.344% | 912.97万 | 0.00亿 | 0.000% |
| 2026-06-09 | 257.500 | 261.100 | 262.800 | 252.030 | 9.100 | 3.611% | 532.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 251.000 | 252.000 | 265.990 | 248.120 | -11.020 | -4.190% | 554.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 267.000 | 263.020 | 278.800 | 262.010 | -11.920 | -4.335% | 558.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 274.000 | 274.940 | 281.000 | 264.000 | -2.960 | -1.065% | 677.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 285.000 | 277.900 | 295.350 | 273.780 | 12.380 | 4.663% | 1,149.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 260.000 | 265.520 | 274.630 | 252.820 | 12.520 | 4.949% | 775.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 284.460 | 253.000 | 284.680 | 253.000 | -28.520 | -10.131% | 887.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 305.050 | 281.520 | 305.290 | 274.100 | -22.290 | -7.337% | 939.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 285.000 | 303.810 | 309.000 | 282.010 | 22.050 | 7.826% | 840.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 296.960 | 281.760 | 297.900 | 278.610 | -13.240 | -4.488% | 871.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 314.000 | 295.000 | 314.000 | 290.180 | -22.100 | -6.969% | 878.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 308.000 | 317.100 | 325.000 | 290.000 | 11.870 | 3.889% | 937.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 305.280 | 305.230 | 312.500 | 295.990 | 4.360 | 1.449% | 666.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 318.000 | 300.870 | 331.580 | 299.000 | -12.080 | -3.860% | 1,159.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 310.000 | 312.950 | 328.800 | 308.000 | -3.050 | -0.965% | 992.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 289.000 | 316.000 | 318.790 | 283.010 | 30.470 | 10.671% | 1,224.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 278.480 | 285.530 | 299.870 | 270.330 | 0.530 | 0.186% | 709.67万 | 0.00亿 | 0.000% |
| 2026-05-15 | 291.800 | 285.000 | 294.000 | 278.510 | -6.990 | -2.394% | 754.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 310.000 | 291.990 | 314.800 | 291.990 | -10.730 | -3.545% | 793.14万 | 0.00亿 | 0.000% |
| 2026-05-13 | 294.900 | 302.720 | 305.660 | 289.000 | 4.520 | 1.516% | 810.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 311.000 | 298.200 | 316.000 | 287.140 | -21.820 | -6.818% | 1,517.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 315.000 | 320.020 | 328.360 | 299.900 | 12.140 | 3.943% | 1,350.63万 | 0.00亿 | 0.000% |
| 2026-05-08 | 303.660 | 307.880 | 311.000 | 297.770 | -3.930 | -1.260% | 868.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 310.000 | 311.810 | 318.800 | 295.120 | -8.190 | -2.559% | 1,217.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 325.020 | 320.000 | 350.550 | 305.010 | -2.160 | -0.670% | 1,255.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 314.000 | 322.160 | 368.880 | 304.000 | -5.840 | -1.780% | 1,122.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 285.000 | 328.000 | 329.170 | 281.500 | 42.000 | 14.685% | 884.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 285.330 | 286.000 | 299.150 | 283.000 | -10.450 | -3.525% | 668.83万 | 0.00亿 | 0.000% |
| 2026-04-27 | 269.790 | 296.450 | 300.580 | 261.210 | 25.950 | 9.593% | 1,080.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 255.000 | 270.500 | 288.800 | 244.000 | 17.900 | 7.086% | 1,254.45万 | 0.00亿 | 0.000% |
| 2026-04-23 | 235.000 | 252.600 | 259.690 | 226.600 | 27.810 | 12.372% | 1,303.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 224.890 | 224.790 | 226.800 | 211.770 | 0.290 | 0.129% | 827.93万 | 0.00亿 | 0.000% |
| 2026-04-21 | 234.000 | 224.500 | 234.000 | 218.670 | -11.380 | -4.824% | 767.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 231.730 | 235.880 | 247.950 | 228.060 | 8.690 | 3.825% | 607.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 227.460 | 227.190 | 235.350 | 225.000 | 1.690 | 0.749% | 582.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 221.500 | 225.500 | 232.960 | 215.050 | 3.990 | 1.801% | 682.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 222.000 | 221.510 | 230.000 | 214.900 | -1.050 | -0.472% | 567.72万 | 0.00亿 | 0.000% |
| 2026-04-14 | 230.000 | 222.560 | 230.000 | 218.020 | -1.150 | -0.514% | 579.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 213.000 | 223.710 | 234.880 | 212.980 | 10.710 | 5.028% | 670.26万 | 0.00亿 | 0.000% |
| 2026-04-10 | 222.340 | 213.000 | 225.580 | 211.000 | -7.460 | -3.384% | 672.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 217.820 | 220.460 | 228.680 | 212.000 | 1.470 | 0.671% | 755.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 203.000 | 218.990 | 222.220 | 199.980 | 27.290 | 14.236% | 968.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 179.000 | 191.700 | 194.440 | 179.000 | 0.000 | 0.000% | 1,125.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 172.570 | 173.780 | 178.000 | 167.510 | 0.000 | 0.000% | 617.11万 | 0.00亿 | 0.000% |
| 2026-04-02 | 174.730 | 168.670 | 178.200 | 167.270 | 0.000 | 0.000% | 441.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 172.990 | 175.440 | 179.580 | 172.100 | 0.000 | 0.000% | 540.58万 | 0.00亿 | 0.000% |