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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.47 | 31.80 | 31.25 | 31.80 | +0.76% | 0.31 | 1.49% |
| 2025-10-22 | 31.08 | 31.73 | 31.08 | 31.56 | +1.15% | 0.34 | 1.62% |
| 2025-10-21 | 30.60 | 31.38 | 30.59 | 31.20 | +1.93% | 0.35 | 1.67% |
| 2025-10-20 | 30.44 | 30.68 | 30.28 | 30.61 | +1.42% | 0.24 | 1.19% |
| 2025-10-17 | 30.45 | 30.69 | 30.15 | 30.18 | -0.89% | 0.28 | 1.40% |
| 2025-10-16 | 30.63 | 30.87 | 30.25 | 30.45 | -0.98% | 0.32 | 1.58% |
| 2025-10-15 | 30.47 | 30.83 | 30.33 | 30.75 | +0.99% | 0.29 | 1.40% |
| 2025-10-14 | 30.49 | 30.78 | 30.35 | 30.45 | +0.03% | 0.31 | 1.54% |
| 2025-10-13 | 29.88 | 30.60 | 29.33 | 30.44 | 0.00% | 0.43 | 2.15% |
| 2025-10-10 | 30.17 | 30.59 | 30.13 | 30.44 | +0.36% | 0.30 | 1.50% |
| 2025-10-09 | 30.60 | 30.71 | 30.21 | 30.33 | -0.88% | 0.34 | 1.66% |
| 2025-09-30 | 30.50 | 30.71 | 30.41 | 30.60 | +0.66% | 0.26 | 1.27% |
| 2025-09-29 | 30.54 | 30.79 | 29.90 | 30.40 | +0.33% | 0.36 | 1.78% |
| 2025-09-26 | 30.50 | 30.69 | 30.08 | 30.30 | -1.78% | 0.42 | 2.06% |
| 2025-09-25 | 30.65 | 32.36 | 30.39 | 30.85 | +0.65% | 0.85 | 4.10% |
| 2025-09-24 | 29.62 | 30.73 | 29.42 | 30.65 | +2.99% | 0.44 | 2.18% |
| 2025-09-23 | 29.91 | 30.04 | 29.00 | 29.76 | -0.90% | 0.50 | 2.55% |
| 2025-09-22 | 30.50 | 30.54 | 29.90 | 30.03 | -1.44% | 0.33 | 1.65% |
| 2025-09-19 | 30.36 | 30.80 | 30.32 | 30.47 | -0.59% | 0.25 | 1.22% |
| 2025-09-18 | 31.40 | 31.47 | 30.30 | 30.65 | -2.26% | 0.49 | 2.35% |