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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.75 | 35.75 | 33.00 | 33.00 | +0.03% | 2.92 | 12.75% |
| 2025-07-22 | 32.60 | 33.33 | 32.33 | 32.99 | +0.73% | 0.77 | 3.53% |
| 2025-07-21 | 32.15 | 32.75 | 32.05 | 32.75 | +2.34% | 0.52 | 2.43% |
| 2025-07-18 | 31.78 | 32.17 | 31.76 | 32.00 | +0.25% | 0.47 | 2.20% |
| 2025-07-17 | 31.75 | 32.22 | 31.71 | 31.92 | +0.03% | 0.48 | 2.28% |
| 2025-07-16 | 32.30 | 32.63 | 31.80 | 31.91 | -0.78% | 0.65 | 3.01% |
| 2025-07-15 | 32.47 | 32.50 | 31.42 | 32.16 | -2.34% | 1.14 | 5.35% |
| 2025-07-14 | 32.58 | 33.60 | 32.00 | 32.93 | +2.49% | 1.72 | 7.87% |
| 2025-07-11 | 31.31 | 33.98 | 31.03 | 32.13 | +2.52% | 1.55 | 7.14% |
| 2025-07-10 | 31.33 | 31.58 | 31.01 | 31.34 | -0.41% | 0.40 | 1.93% |
| 2025-07-09 | 31.23 | 32.07 | 31.00 | 31.47 | +0.99% | 0.67 | 3.18% |
| 2025-07-08 | 31.10 | 31.24 | 30.88 | 31.16 | +0.52% | 0.26 | 1.23% |
| 2025-07-07 | 30.48 | 31.29 | 30.31 | 31.00 | +1.14% | 0.32 | 1.56% |
| 2025-07-04 | 31.00 | 31.00 | 30.50 | 30.65 | -0.84% | 0.23 | 1.12% |
| 2025-07-03 | 31.00 | 31.20 | 30.84 | 30.91 | -0.23% | 0.29 | 1.42% |
| 2025-07-02 | 30.96 | 31.16 | 30.71 | 30.98 | +0.26% | 0.37 | 1.78% |
| 2025-07-01 | 31.19 | 31.20 | 30.75 | 30.90 | -0.71% | 0.31 | 1.49% |
| 2025-06-30 | 31.00 | 31.42 | 30.61 | 31.12 | +1.01% | 0.48 | 2.32% |
| 2025-06-27 | 30.44 | 30.83 | 30.25 | 30.81 | +1.72% | 0.44 | 2.16% |
| 2025-06-26 | 31.01 | 31.01 | 30.10 | 30.29 | +0.03% | 0.26 | 1.30% |