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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 48.74 | 49.18 | 48.00 | 48.20 | -1.11% | 0.35 | 1.97% |
| 2025-07-22 | 49.68 | 50.28 | 48.50 | 48.74 | -1.34% | 0.31 | 1.74% |
| 2025-07-21 | 50.01 | 50.49 | 49.15 | 49.40 | -2.16% | 0.38 | 2.08% |
| 2025-07-18 | 49.20 | 50.80 | 49.11 | 50.49 | +2.33% | 0.33 | 1.78% |
| 2025-07-17 | 48.96 | 49.97 | 48.70 | 49.34 | +0.71% | 0.35 | 1.91% |
| 2025-07-16 | 49.36 | 50.48 | 48.71 | 48.99 | -0.75% | 0.36 | 1.98% |
| 2025-07-15 | 49.50 | 51.15 | 49.13 | 49.36 | -0.44% | 0.42 | 2.29% |
| 2025-07-14 | 50.99 | 51.49 | 49.00 | 49.58 | -2.75% | 0.44 | 2.44% |
| 2025-07-11 | 48.47 | 51.21 | 48.42 | 50.98 | +5.64% | 0.80 | 4.40% |
| 2025-07-10 | 48.10 | 48.89 | 46.91 | 48.26 | -0.66% | 0.42 | 2.42% |
| 2025-07-09 | 47.27 | 49.25 | 47.03 | 48.58 | +2.25% | 0.61 | 3.48% |
| 2025-07-08 | 46.95 | 49.36 | 46.80 | 47.51 | +2.00% | 0.76 | 4.35% |
| 2025-07-07 | 44.39 | 46.77 | 44.01 | 46.58 | +4.93% | 0.59 | 3.57% |
| 2025-07-04 | 45.22 | 45.50 | 43.81 | 44.39 | -1.84% | 0.37 | 2.25% |
| 2025-07-03 | 45.32 | 46.50 | 45.11 | 45.22 | -0.81% | 0.27 | 1.62% |
| 2025-07-02 | 46.18 | 46.62 | 45.29 | 45.59 | -2.21% | 0.38 | 2.29% |
| 2025-07-01 | 47.60 | 48.08 | 45.90 | 46.62 | -2.14% | 0.79 | 4.60% |
| 2025-06-30 | 48.47 | 48.47 | 47.10 | 47.64 | -2.68% | 1.23 | 7.07% |
| 2025-06-27 | 47.18 | 49.30 | 45.70 | 48.95 | +3.47% | 1.19 | 6.92% |
| 2025-06-26 | 47.60 | 49.47 | 46.50 | 47.31 | +0.02% | 1.09 | 6.24% |