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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.76 | 29.82 | 29.47 | 29.71 | -0.17% | 0.20 | 0.99% |
| 2025-05-26 | 29.17 | 30.13 | 29.05 | 29.76 | +2.57% | 0.34 | 1.70% |
| 2025-05-23 | 29.34 | 29.82 | 28.99 | 29.02 | -1.12% | 0.33 | 1.67% |
| 2025-05-22 | 29.71 | 30.11 | 29.25 | 29.34 | -1.57% | 0.28 | 1.43% |
| 2025-05-21 | 30.13 | 30.17 | 29.74 | 29.81 | -0.79% | 0.26 | 1.31% |
| 2025-05-20 | 29.76 | 30.14 | 29.57 | 30.05 | +1.21% | 0.37 | 1.84% |
| 2025-05-19 | 29.48 | 29.92 | 29.20 | 29.69 | +2.09% | 0.41 | 2.07% |
| 2025-05-16 | 29.12 | 29.34 | 29.02 | 29.09 | -0.10% | 0.20 | 1.04% |
| 2025-05-15 | 29.30 | 29.31 | 28.99 | 29.12 | -0.61% | 0.21 | 1.06% |
| 2025-05-14 | 29.65 | 29.67 | 29.10 | 29.30 | -0.94% | 0.30 | 1.53% |
| 2025-05-13 | 29.96 | 30.07 | 29.49 | 29.57 | -0.90% | 0.24 | 1.22% |
| 2025-05-12 | 29.79 | 30.14 | 29.53 | 29.84 | +0.91% | 0.28 | 1.42% |
| 2025-05-09 | 30.04 | 30.08 | 29.53 | 29.57 | -0.67% | 0.24 | 1.22% |
| 2025-05-08 | 29.41 | 29.90 | 29.34 | 29.77 | +0.84% | 0.27 | 1.36% |
| 2025-05-07 | 29.53 | 29.90 | 29.34 | 29.52 | +0.37% | 0.35 | 1.78% |
| 2025-05-06 | 28.74 | 29.48 | 28.74 | 29.41 | +2.49% | 0.43 | 2.19% |