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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 91.64 | 92.99 | 85.50 | 88.54 | -7.25% | 3.38 | 4.37% |
| 2026-04-21 | 91.00 | 96.88 | 89.80 | 95.46 | +6.10% | 2.58 | 3.17% |
| 2026-04-20 | 89.97 | 92.99 | 88.20 | 89.97 | -0.04% | 1.84 | 2.31% |
| 2026-04-17 | 87.20 | 93.80 | 87.20 | 90.01 | +1.98% | 2.35 | 2.92% |
| 2026-04-16 | 82.80 | 90.80 | 82.50 | 88.26 | +7.07% | 2.35 | 3.04% |
| 2026-04-15 | 83.70 | 86.48 | 82.02 | 82.43 | -1.51% | 1.74 | 2.34% |
| 2026-04-14 | 79.14 | 84.12 | 76.70 | 83.69 | +5.75% | 2.18 | 3.10% |
| 2026-04-13 | 74.88 | 79.98 | 72.73 | 79.14 | +5.51% | 1.70 | 2.56% |
| 2026-04-10 | 77.60 | 77.62 | 74.99 | 75.01 | -1.46% | 0.87 | 1.31% |
| 2026-04-09 | 75.49 | 78.63 | 73.85 | 76.12 | -0.03% | 1.15 | 1.70% |
| 2026-04-08 | 75.51 | 77.00 | 73.22 | 76.14 | +2.57% | 1.24 | 1.87% |
| 2026-04-07 | 72.30 | 74.90 | 70.42 | 74.23 | +3.96% | 1.20 | 1.88% |
| 2026-04-03 | 69.25 | 73.68 | 69.25 | 71.40 | +3.93% | 1.14 | 1.82% |
| 2026-04-02 | 71.50 | 72.70 | 67.96 | 68.70 | -3.61% | 1.04 | 1.69% |
| 2026-04-01 | 65.60 | 71.77 | 64.37 | 71.27 | +11.95% | 1.68 | 2.78% |
| 2026-03-31 | 65.00 | 67.77 | 63.55 | 63.66 | -1.26% | 0.83 | 1.43% |
| 2026-03-30 | 62.97 | 65.30 | 62.22 | 64.47 | +2.17% | 0.72 | 1.27% |
| 2026-03-27 | 62.78 | 63.67 | 61.01 | 63.10 | +0.51% | 0.36 | 0.65% |
| 2026-03-26 | 64.58 | 64.58 | 62.00 | 62.78 | -2.79% | 0.56 | 1.01% |
| 2026-03-25 | 64.90 | 65.47 | 63.65 | 64.58 | +0.92% | 0.73 | 1.29% |