理工导航 sh.688282
89.92
+2.18%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.45 | 49.30 | 48.25 | 49.13 | +1.40% | 0.20 | 1.10% |
| 2025-08-19 | 50.03 | 50.77 | 48.20 | 48.45 | -3.16% | 0.48 | 2.67% |
| 2025-08-18 | 49.81 | 50.57 | 49.33 | 50.03 | +0.38% | 0.33 | 1.82% |
| 2025-08-15 | 49.31 | 50.20 | 49.31 | 49.84 | +1.07% | 0.25 | 1.39% |
| 2025-08-14 | 51.60 | 51.98 | 49.00 | 49.31 | -4.59% | 0.55 | 2.97% |
| 2025-08-13 | 52.30 | 53.12 | 51.50 | 51.68 | -1.19% | 0.47 | 2.48% |
| 2025-08-12 | 53.42 | 53.85 | 51.00 | 52.30 | -2.37% | 0.56 | 2.95% |
| 2025-08-11 | 52.03 | 53.98 | 51.67 | 53.57 | +2.96% | 0.48 | 2.50% |
| 2025-08-08 | 53.33 | 54.48 | 51.82 | 52.03 | -2.44% | 0.61 | 3.14% |
| 2025-08-07 | 53.62 | 54.17 | 52.64 | 53.33 | -1.46% | 0.48 | 2.48% |
| 2025-08-06 | 52.27 | 56.25 | 52.00 | 54.12 | +2.97% | 1.25 | 6.27% |
| 2025-08-05 | 49.75 | 52.65 | 49.75 | 52.56 | +5.73% | 0.97 | 5.14% |
| 2025-08-04 | 49.30 | 50.30 | 48.21 | 49.71 | -2.32% | 0.54 | 3.00% |
| 2025-08-01 | 49.22 | 51.10 | 48.70 | 50.89 | +2.62% | 0.44 | 2.37% |
| 2025-07-31 | 49.57 | 50.33 | 49.02 | 49.59 | +0.06% | 0.35 | 1.93% |
| 2025-07-30 | 50.90 | 51.00 | 49.38 | 49.56 | -2.69% | 0.42 | 2.31% |
| 2025-07-29 | 51.74 | 51.74 | 50.20 | 50.93 | -1.30% | 0.33 | 1.80% |
| 2025-07-28 | 49.59 | 51.85 | 49.59 | 51.60 | +4.03% | 0.67 | 3.59% |
| 2025-07-25 | 50.02 | 50.57 | 49.41 | 49.60 | -0.84% | 0.28 | 1.54% |
| 2025-07-24 | 48.88 | 51.50 | 48.07 | 50.02 | +3.78% | 0.62 | 3.39% |