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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.06 | 32.30 | 31.57 | 31.79 | -0.31% | 0.46 | 2.16% |
| 2025-11-19 | 32.54 | 32.68 | 31.78 | 31.89 | -1.94% | 0.49 | 2.27% |
| 2025-11-18 | 32.92 | 32.92 | 32.38 | 32.52 | -1.03% | 0.37 | 1.71% |
| 2025-11-17 | 32.70 | 32.89 | 32.28 | 32.86 | +0.55% | 0.34 | 1.58% |
| 2025-11-14 | 32.33 | 32.81 | 32.18 | 32.68 | +1.02% | 0.55 | 2.52% |
| 2025-11-13 | 32.50 | 32.54 | 32.02 | 32.35 | +0.19% | 0.39 | 1.83% |
| 2025-11-12 | 32.48 | 32.67 | 32.10 | 32.29 | -0.40% | 0.47 | 2.18% |
| 2025-11-11 | 32.50 | 33.10 | 32.04 | 32.42 | +0.15% | 0.47 | 2.18% |
| 2025-11-10 | 32.25 | 32.45 | 32.10 | 32.37 | +0.68% | 0.41 | 1.92% |
| 2025-11-07 | 32.20 | 32.33 | 31.95 | 32.15 | -0.31% | 0.26 | 1.23% |
| 2025-11-06 | 32.28 | 32.37 | 31.93 | 32.25 | +0.34% | 0.28 | 1.31% |
| 2025-11-05 | 31.99 | 32.34 | 31.66 | 32.14 | +0.50% | 0.47 | 2.22% |
| 2025-11-04 | 31.87 | 32.08 | 31.70 | 31.98 | +0.35% | 0.41 | 1.94% |
| 2025-11-03 | 31.98 | 32.09 | 31.70 | 31.87 | +0.76% | 0.36 | 1.68% |
| 2025-10-31 | 31.21 | 31.89 | 30.93 | 31.63 | +1.22% | 0.34 | 1.61% |
| 2025-10-30 | 31.55 | 31.70 | 31.10 | 31.25 | -1.42% | 0.38 | 1.82% |
| 2025-10-29 | 31.86 | 32.05 | 31.39 | 31.70 | -0.69% | 0.35 | 1.65% |
| 2025-10-28 | 32.00 | 32.43 | 31.86 | 31.92 | -0.62% | 0.43 | 2.02% |
| 2025-10-27 | 32.08 | 32.38 | 31.81 | 32.12 | +0.12% | 0.41 | 1.89% |
| 2025-10-24 | 31.80 | 32.70 | 31.70 | 32.08 | +0.88% | 0.62 | 2.87% |