交控科技 sh.688015
20.00
-1.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.21 | 20.31 | 19.61 | 20.00 | -1.04% | 0.24 | 0.63% |
| 2026-05-22 | 20.19 | 20.42 | 19.91 | 20.21 | +0.20% | 0.25 | 0.65% |
| 2026-05-21 | 20.73 | 21.06 | 20.09 | 20.17 | -2.94% | 0.34 | 0.87% |
| 2026-05-20 | 21.04 | 21.04 | 20.60 | 20.78 | -1.66% | 0.28 | 0.72% |
| 2026-05-19 | 20.56 | 21.23 | 20.56 | 21.13 | +0.71% | 0.29 | 0.72% |
| 2026-05-18 | 20.67 | 21.24 | 20.45 | 20.98 | -0.10% | 0.49 | 1.25% |
| 2026-05-15 | 21.00 | 21.29 | 20.65 | 21.00 | 0.00% | 0.51 | 1.30% |
| 2026-05-14 | 21.40 | 21.40 | 20.66 | 21.00 | -1.82% | 0.46 | 1.16% |
| 2026-05-13 | 21.29 | 21.45 | 21.26 | 21.39 | +0.05% | 0.29 | 0.73% |
| 2026-05-12 | 21.88 | 21.95 | 21.38 | 21.38 | -2.29% | 0.38 | 0.92% |
| 2026-05-11 | 22.10 | 22.14 | 21.71 | 21.88 | -0.68% | 0.46 | 1.12% |
| 2026-05-08 | 22.19 | 22.19 | 21.72 | 22.03 | +0.46% | 0.37 | 0.91% |
| 2026-05-07 | 21.80 | 22.29 | 21.70 | 21.93 | +0.55% | 0.60 | 1.45% |
| 2026-05-06 | 21.71 | 22.28 | 21.58 | 21.81 | +0.69% | 0.90 | 2.19% |
| 2026-04-30 | 21.12 | 22.01 | 21.09 | 21.66 | +2.56% | 0.67 | 1.65% |
| 2026-04-29 | 21.01 | 21.38 | 21.00 | 21.12 | -0.61% | 0.61 | 1.53% |
| 2026-04-28 | 22.70 | 22.70 | 21.09 | 21.25 | -7.81% | 1.18 | 2.90% |
| 2026-04-27 | 22.50 | 23.28 | 22.16 | 23.05 | +1.77% | 0.43 | 1.01% |
| 2026-04-24 | 22.59 | 22.86 | 22.29 | 22.65 | -0.40% | 0.28 | 0.66% |
| 2026-04-23 | 22.90 | 23.11 | 22.59 | 22.74 | -0.61% | 0.36 | 0.84% |