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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.30 | 31.83 | 31.18 | 31.36 | +0.19% | 0.32 | 1.54% |
| 2025-09-16 | 31.26 | 31.48 | 30.97 | 31.30 | +0.26% | 0.32 | 1.54% |
| 2025-09-15 | 31.39 | 31.39 | 31.09 | 31.22 | -0.13% | 0.22 | 1.07% |
| 2025-09-12 | 31.28 | 31.43 | 31.08 | 31.26 | -0.45% | 0.25 | 1.20% |
| 2025-09-11 | 31.19 | 31.40 | 30.78 | 31.40 | +0.90% | 0.30 | 1.44% |
| 2025-09-10 | 31.38 | 31.41 | 31.00 | 31.12 | -0.35% | 0.24 | 1.16% |
| 2025-09-09 | 31.44 | 31.48 | 31.03 | 31.23 | -0.67% | 0.25 | 1.22% |
| 2025-09-08 | 31.08 | 31.49 | 30.47 | 31.44 | +1.55% | 0.35 | 1.69% |
| 2025-09-05 | 30.69 | 31.08 | 30.41 | 30.96 | +1.34% | 0.37 | 1.81% |
| 2025-09-04 | 30.28 | 31.00 | 30.16 | 30.55 | +0.86% | 0.44 | 2.17% |
| 2025-09-03 | 31.14 | 31.22 | 30.22 | 30.29 | -2.38% | 0.38 | 1.88% |
| 2025-09-02 | 31.30 | 31.39 | 30.63 | 31.03 | -0.42% | 0.48 | 2.34% |
| 2025-09-01 | 31.00 | 31.46 | 30.90 | 31.16 | +0.68% | 0.43 | 2.07% |
| 2025-08-29 | 31.65 | 31.66 | 30.88 | 30.95 | -1.56% | 0.39 | 1.87% |
| 2025-08-28 | 31.66 | 31.88 | 30.54 | 31.44 | -0.35% | 0.59 | 2.85% |
| 2025-08-27 | 32.83 | 32.84 | 31.50 | 31.55 | -3.40% | 0.82 | 3.80% |
| 2025-08-26 | 32.65 | 32.98 | 32.37 | 32.66 | +0.03% | 0.39 | 1.77% |
| 2025-08-25 | 32.87 | 32.92 | 32.46 | 32.65 | -0.76% | 0.52 | 2.39% |
| 2025-08-22 | 32.98 | 33.03 | 32.53 | 32.90 | -0.24% | 0.47 | 2.13% |
| 2025-08-21 | 32.91 | 33.12 | 32.84 | 32.98 | +0.21% | 0.47 | 2.12% |