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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.59 | 29.60 | 27.92 | 29.50 | +6.12% | 0.73 | 3.79% |
| 2026-03-23 | 29.50 | 29.90 | 27.53 | 27.80 | -7.05% | 0.66 | 3.44% |
| 2026-03-20 | 31.51 | 31.78 | 29.87 | 29.91 | -5.08% | 0.64 | 3.13% |
| 2026-03-19 | 32.19 | 32.50 | 31.45 | 31.51 | -3.02% | 0.32 | 1.50% |
| 2026-03-18 | 31.90 | 32.54 | 31.63 | 32.49 | +1.82% | 0.30 | 1.39% |
| 2026-03-17 | 32.81 | 32.98 | 30.95 | 31.91 | -2.36% | 0.33 | 1.55% |
| 2026-03-16 | 32.55 | 33.19 | 32.51 | 32.68 | -0.43% | 0.31 | 1.40% |
| 2026-03-13 | 32.60 | 33.35 | 32.43 | 32.82 | +0.34% | 0.27 | 1.21% |
| 2026-03-12 | 33.18 | 33.38 | 32.55 | 32.71 | -1.65% | 0.33 | 1.51% |
| 2026-03-11 | 33.53 | 33.58 | 32.93 | 33.26 | -0.30% | 0.35 | 1.57% |
| 2026-03-10 | 32.70 | 33.40 | 32.63 | 33.36 | +2.87% | 0.34 | 1.54% |
| 2026-03-09 | 32.05 | 32.69 | 31.85 | 32.43 | -0.40% | 0.40 | 1.85% |
| 2026-03-06 | 31.43 | 32.60 | 31.43 | 32.56 | +3.37% | 0.35 | 1.61% |
| 2026-03-05 | 31.57 | 32.08 | 31.33 | 31.50 | +0.83% | 0.32 | 1.50% |
| 2026-03-04 | 31.35 | 31.81 | 30.81 | 31.24 | -1.30% | 0.40 | 1.92% |
| 2026-03-03 | 32.18 | 32.55 | 31.62 | 31.65 | -1.74% | 0.44 | 2.08% |
| 2026-03-02 | 32.70 | 33.20 | 32.14 | 32.21 | -2.92% | 0.51 | 2.36% |
| 2026-02-27 | 32.95 | 33.28 | 32.70 | 33.18 | +0.24% | 0.42 | 1.90% |
| 2026-02-26 | 33.36 | 33.38 | 32.88 | 33.10 | -0.24% | 0.33 | 1.49% |
| 2026-02-25 | 33.59 | 33.76 | 33.16 | 33.18 | -0.93% | 0.28 | 1.26% |