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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.48 | 30.48 | 30.02 | 30.28 | +0.36% | 0.34 | 1.66% |
| 2025-06-24 | 29.50 | 30.23 | 29.49 | 30.17 | +2.44% | 0.35 | 1.74% |
| 2025-06-23 | 28.75 | 29.49 | 28.73 | 29.45 | +1.45% | 0.20 | 1.02% |
| 2025-06-20 | 29.01 | 29.48 | 28.90 | 29.03 | -0.24% | 0.22 | 1.13% |
| 2025-06-19 | 29.65 | 29.84 | 29.03 | 29.10 | -1.72% | 0.26 | 1.32% |
| 2025-06-18 | 29.77 | 29.99 | 29.56 | 29.61 | -1.07% | 0.17 | 0.87% |
| 2025-06-17 | 30.09 | 30.09 | 29.80 | 29.93 | -0.43% | 0.22 | 1.13% |
| 2025-06-16 | 29.90 | 30.40 | 29.81 | 30.06 | +0.54% | 0.33 | 1.64% |
| 2025-06-13 | 30.29 | 30.43 | 29.79 | 29.90 | -1.35% | 0.30 | 1.50% |
| 2025-06-12 | 30.28 | 30.45 | 30.10 | 30.31 | -0.03% | 0.20 | 1.00% |
| 2025-06-11 | 30.39 | 30.62 | 30.29 | 30.32 | -0.26% | 0.34 | 1.65% |
| 2025-06-10 | 30.52 | 30.68 | 30.06 | 30.40 | -0.43% | 0.47 | 2.30% |
| 2025-06-09 | 30.47 | 30.62 | 30.37 | 30.53 | +0.07% | 0.31 | 1.51% |
| 2025-06-06 | 30.20 | 30.60 | 30.20 | 30.51 | +1.03% | 0.42 | 2.07% |
| 2025-06-05 | 30.18 | 30.46 | 29.92 | 30.20 | +0.27% | 0.37 | 1.83% |
| 2025-06-04 | 30.09 | 30.20 | 29.89 | 30.12 | +0.60% | 0.29 | 1.43% |
| 2025-06-03 | 29.51 | 30.20 | 29.51 | 29.94 | +0.17% | 0.31 | 1.55% |
| 2025-05-30 | 30.27 | 30.55 | 29.71 | 29.89 | -1.12% | 0.28 | 1.38% |
| 2025-05-29 | 29.71 | 30.67 | 29.46 | 30.23 | +2.25% | 0.47 | 2.33% |
| 2025-05-28 | 29.72 | 30.16 | 29.41 | 29.56 | -0.50% | 0.20 | 1.01% |