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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.04 | 33.12 | 32.61 | 32.91 | -0.39% | 0.46 | 2.08% |
| 2025-08-19 | 32.77 | 33.06 | 32.60 | 33.04 | +0.79% | 0.48 | 2.17% |
| 2025-08-18 | 32.89 | 33.11 | 32.66 | 32.78 | -0.33% | 0.63 | 2.89% |
| 2025-08-15 | 32.46 | 33.12 | 32.26 | 32.89 | +1.83% | 0.45 | 2.07% |
| 2025-08-14 | 33.20 | 33.22 | 32.22 | 32.30 | -2.68% | 0.53 | 2.45% |
| 2025-08-13 | 33.31 | 33.45 | 32.95 | 33.19 | -0.06% | 0.48 | 2.15% |
| 2025-08-12 | 33.44 | 33.68 | 33.08 | 33.21 | -0.75% | 0.45 | 2.01% |
| 2025-08-11 | 33.52 | 33.72 | 33.30 | 33.46 | -0.15% | 0.73 | 3.27% |
| 2025-08-08 | 33.08 | 33.61 | 32.84 | 33.51 | +0.54% | 0.99 | 4.46% |
| 2025-08-07 | 34.39 | 34.93 | 33.21 | 33.33 | +1.55% | 1.71 | 7.57% |
| 2025-08-06 | 32.95 | 33.10 | 32.68 | 32.82 | -0.12% | 0.38 | 1.74% |
| 2025-08-05 | 32.74 | 33.05 | 32.60 | 32.86 | +0.27% | 0.35 | 1.58% |
| 2025-08-04 | 32.31 | 32.77 | 32.11 | 32.77 | +1.20% | 0.36 | 1.64% |
| 2025-08-01 | 32.00 | 32.48 | 31.99 | 32.38 | +1.31% | 0.50 | 2.31% |
| 2025-07-31 | 32.61 | 32.91 | 31.88 | 31.96 | -2.14% | 0.55 | 2.55% |
| 2025-07-30 | 32.80 | 33.10 | 32.45 | 32.66 | -0.58% | 0.54 | 2.49% |
| 2025-07-29 | 32.35 | 33.59 | 32.35 | 32.85 | +1.55% | 0.93 | 4.25% |
| 2025-07-28 | 32.52 | 32.60 | 32.26 | 32.35 | -0.43% | 0.55 | 2.54% |
| 2025-07-25 | 32.93 | 33.04 | 32.40 | 32.49 | -0.82% | 0.93 | 4.30% |
| 2025-07-24 | 32.70 | 33.46 | 32.11 | 32.76 | -0.73% | 1.52 | 6.99% |