中公高科 sh.603860
30.27
-2.04%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.95 | 31.52 | 30.07 | 30.27 | -2.04% | 0.40 | 1.96% |
| 2026-05-22 | 30.55 | 31.11 | 30.01 | 30.90 | +2.12% | 0.38 | 1.87% |
| 2026-05-21 | 31.30 | 31.83 | 30.16 | 30.26 | -3.32% | 0.45 | 2.17% |
| 2026-05-20 | 31.75 | 31.87 | 31.15 | 31.30 | -1.82% | 0.27 | 1.31% |
| 2026-05-19 | 31.75 | 32.25 | 31.53 | 31.88 | +0.25% | 0.38 | 1.81% |
| 2026-05-18 | 31.63 | 31.88 | 31.00 | 31.80 | +0.63% | 0.38 | 1.81% |
| 2026-05-15 | 31.99 | 32.15 | 31.13 | 31.60 | -1.22% | 0.41 | 1.95% |
| 2026-05-14 | 32.41 | 32.44 | 31.83 | 31.99 | -0.81% | 0.36 | 1.68% |
| 2026-05-13 | 32.43 | 32.53 | 32.02 | 32.25 | -0.59% | 0.34 | 1.57% |
| 2026-05-12 | 32.87 | 33.18 | 32.24 | 32.44 | -1.34% | 0.33 | 1.53% |
| 2026-05-11 | 32.91 | 33.23 | 32.60 | 32.88 | +0.06% | 0.38 | 1.73% |
| 2026-05-08 | 32.70 | 32.86 | 32.57 | 32.86 | +0.92% | 0.38 | 1.73% |
| 2026-05-07 | 32.86 | 33.08 | 32.52 | 32.56 | -0.58% | 0.59 | 2.68% |
| 2026-05-06 | 32.91 | 33.38 | 32.58 | 32.75 | -0.15% | 0.72 | 3.29% |
| 2026-04-30 | 32.33 | 32.99 | 32.16 | 32.80 | +0.18% | 0.65 | 2.99% |
| 2026-04-29 | 32.13 | 32.80 | 32.00 | 32.74 | +1.90% | 0.49 | 2.26% |
| 2026-04-28 | 31.99 | 32.45 | 31.89 | 32.13 | -0.03% | 0.42 | 1.96% |
| 2026-04-27 | 31.65 | 32.37 | 31.32 | 32.14 | +1.84% | 0.58 | 2.72% |
| 2026-04-24 | 31.40 | 31.83 | 31.08 | 31.56 | +0.35% | 0.40 | 1.93% |
| 2026-04-23 | 31.66 | 31.95 | 31.31 | 31.45 | -0.66% | 0.36 | 1.73% |