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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.49 | 32.12 | 31.35 | 32.11 | +1.74% | 0.35 | 1.63% |
| 2026-01-16 | 31.63 | 31.78 | 31.28 | 31.56 | 0.00% | 0.29 | 1.36% |
| 2026-01-15 | 31.31 | 31.67 | 31.13 | 31.56 | +0.77% | 0.26 | 1.25% |
| 2026-01-14 | 31.43 | 31.76 | 30.95 | 31.32 | -0.29% | 0.37 | 1.75% |
| 2026-01-13 | 31.35 | 31.79 | 31.03 | 31.41 | +0.19% | 0.39 | 1.87% |
| 2026-01-12 | 31.00 | 31.43 | 30.90 | 31.35 | +1.39% | 0.36 | 1.73% |
| 2026-01-09 | 30.62 | 30.92 | 30.46 | 30.92 | +1.14% | 0.33 | 1.60% |
| 2026-01-08 | 30.13 | 30.70 | 30.13 | 30.57 | +1.02% | 0.38 | 1.88% |
| 2026-01-07 | 30.40 | 30.60 | 30.14 | 30.26 | -0.59% | 0.39 | 1.91% |
| 2026-01-06 | 30.32 | 30.66 | 30.32 | 30.44 | +0.16% | 0.25 | 1.22% |
| 2026-01-05 | 30.27 | 30.73 | 30.14 | 30.39 | +0.73% | 0.34 | 1.67% |
| 2025-12-31 | 30.08 | 30.38 | 29.89 | 30.17 | +0.13% | 0.29 | 1.45% |
| 2025-12-30 | 30.12 | 30.42 | 30.01 | 30.13 | +0.20% | 0.23 | 1.14% |
| 2025-12-29 | 30.00 | 30.19 | 29.81 | 30.07 | +0.27% | 0.26 | 1.29% |
| 2025-12-26 | 30.15 | 30.26 | 29.84 | 29.99 | -0.63% | 0.21 | 1.06% |
| 2025-12-25 | 29.96 | 30.29 | 29.82 | 30.18 | +0.63% | 0.30 | 1.51% |
| 2025-12-24 | 29.65 | 30.09 | 29.65 | 29.99 | +0.84% | 0.22 | 1.10% |
| 2025-12-23 | 29.83 | 29.89 | 29.35 | 29.74 | +0.07% | 0.28 | 1.42% |
| 2025-12-22 | 29.77 | 30.19 | 29.71 | 29.72 | -0.17% | 0.29 | 1.46% |
| 2025-12-19 | 29.58 | 29.85 | 29.49 | 29.77 | +1.05% | 0.30 | 1.52% |