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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.80 | 31.98 | 31.32 | 31.66 | -0.72% | 0.29 | 1.36% |
| 2026-04-21 | 31.75 | 32.07 | 31.66 | 31.89 | +0.54% | 0.31 | 1.48% |
| 2026-04-20 | 31.53 | 31.92 | 31.33 | 31.72 | +0.79% | 0.30 | 1.43% |
| 2026-04-17 | 31.97 | 31.97 | 31.32 | 31.47 | -1.13% | 0.30 | 1.44% |
| 2026-04-16 | 31.08 | 31.98 | 30.80 | 31.83 | +2.38% | 0.35 | 1.65% |
| 2026-04-15 | 31.35 | 31.53 | 30.85 | 31.09 | -0.67% | 0.40 | 1.92% |
| 2026-04-14 | 31.80 | 31.82 | 30.86 | 31.30 | -0.76% | 0.42 | 2.01% |
| 2026-04-13 | 31.58 | 31.66 | 30.82 | 31.54 | -0.97% | 0.39 | 1.88% |
| 2026-04-10 | 31.58 | 32.23 | 31.36 | 31.85 | +1.56% | 0.44 | 2.09% |
| 2026-04-09 | 31.78 | 31.95 | 31.19 | 31.36 | -1.88% | 0.37 | 1.77% |
| 2026-04-08 | 31.58 | 32.06 | 31.28 | 31.96 | +2.70% | 0.50 | 2.34% |
| 2026-04-07 | 29.93 | 31.27 | 29.89 | 31.12 | +4.46% | 0.60 | 2.93% |
| 2026-04-03 | 31.60 | 31.70 | 29.69 | 29.79 | -5.40% | 0.53 | 2.59% |
| 2026-04-02 | 31.93 | 32.27 | 31.00 | 31.49 | -1.72% | 0.52 | 2.45% |
| 2026-04-01 | 32.34 | 32.50 | 31.75 | 32.04 | +1.39% | 0.61 | 2.84% |
| 2026-03-31 | 31.66 | 32.62 | 31.51 | 31.60 | -0.35% | 0.59 | 2.75% |
| 2026-03-30 | 30.72 | 31.75 | 30.70 | 31.71 | +2.06% | 0.48 | 2.27% |
| 2026-03-27 | 30.65 | 31.39 | 30.51 | 31.07 | +0.71% | 0.43 | 2.08% |
| 2026-03-26 | 31.31 | 31.74 | 30.62 | 30.85 | -0.16% | 0.58 | 2.78% |
| 2026-03-25 | 29.88 | 31.00 | 29.87 | 30.90 | +4.75% | 0.77 | 3.77% |