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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.80 | 29.71 | 28.75 | 29.46 | +1.97% | 0.33 | 1.69% |
| 2025-12-17 | 28.89 | 29.01 | 28.27 | 28.89 | +0.21% | 0.33 | 1.71% |
| 2025-12-16 | 29.20 | 29.38 | 28.72 | 28.83 | -1.03% | 0.24 | 1.23% |
| 2025-12-15 | 29.31 | 29.45 | 28.92 | 29.13 | -1.65% | 0.28 | 1.46% |
| 2025-12-12 | 29.48 | 29.90 | 29.22 | 29.62 | +0.20% | 0.33 | 1.65% |
| 2025-12-11 | 30.02 | 30.32 | 29.45 | 29.56 | -1.73% | 0.36 | 1.79% |
| 2025-12-10 | 30.41 | 30.55 | 30.04 | 30.08 | -1.34% | 0.35 | 1.74% |
| 2025-12-09 | 30.98 | 31.07 | 30.40 | 30.49 | -1.07% | 0.30 | 1.46% |
| 2025-12-08 | 30.79 | 31.10 | 30.69 | 30.82 | +0.33% | 0.27 | 1.33% |
| 2025-12-05 | 30.39 | 30.85 | 30.16 | 30.72 | +1.19% | 0.30 | 1.49% |
| 2025-12-04 | 31.08 | 31.20 | 30.25 | 30.36 | -2.44% | 0.40 | 1.97% |
| 2025-12-03 | 31.40 | 31.53 | 30.84 | 31.12 | -1.14% | 0.28 | 1.33% |
| 2025-12-02 | 31.75 | 31.94 | 31.29 | 31.48 | -0.76% | 0.38 | 1.81% |
| 2025-12-01 | 31.89 | 32.28 | 31.67 | 31.72 | -0.53% | 0.32 | 1.52% |
| 2025-11-28 | 31.14 | 31.90 | 31.03 | 31.89 | +2.38% | 0.32 | 1.50% |
| 2025-11-27 | 31.28 | 31.47 | 30.96 | 31.15 | -0.19% | 0.30 | 1.44% |
| 2025-11-26 | 32.05 | 32.20 | 31.07 | 31.21 | -1.98% | 0.37 | 1.77% |
| 2025-11-25 | 31.23 | 32.29 | 30.83 | 31.84 | +2.31% | 0.66 | 3.12% |
| 2025-11-24 | 30.30 | 31.27 | 30.30 | 31.12 | +3.01% | 0.56 | 2.70% |
| 2025-11-21 | 31.68 | 32.08 | 30.05 | 30.21 | -4.97% | 0.61 | 2.98% |