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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.69 | 51.15 | 47.20 | 47.60 | -6.37% | 0.75 | 1.76% |
| 2025-11-19 | 51.00 | 51.55 | 50.22 | 50.84 | +1.72% | 0.33 | 0.74% |
| 2025-11-18 | 49.99 | 50.94 | 49.36 | 49.98 | -0.81% | 0.28 | 0.62% |
| 2025-11-17 | 51.20 | 52.60 | 50.11 | 50.39 | -0.61% | 0.33 | 0.72% |
| 2025-11-14 | 50.21 | 52.16 | 50.00 | 50.70 | +1.04% | 0.45 | 1.00% |
| 2025-11-13 | 50.08 | 50.81 | 49.44 | 50.18 | +0.70% | 0.45 | 1.02% |
| 2025-11-12 | 49.80 | 50.28 | 49.06 | 49.83 | +0.06% | 0.24 | 0.55% |
| 2025-11-11 | 50.90 | 51.35 | 49.39 | 49.80 | -1.81% | 0.36 | 0.83% |
| 2025-11-10 | 50.61 | 51.72 | 49.78 | 50.72 | +0.22% | 0.30 | 0.68% |
| 2025-11-07 | 50.84 | 51.48 | 50.39 | 50.61 | -0.76% | 0.26 | 0.58% |
| 2025-11-06 | 51.18 | 52.37 | 50.70 | 51.00 | -0.58% | 0.39 | 0.86% |
| 2025-11-05 | 50.38 | 52.16 | 50.28 | 51.30 | -0.18% | 0.37 | 0.81% |
| 2025-11-04 | 53.50 | 53.52 | 50.91 | 51.39 | -3.04% | 0.57 | 1.26% |
| 2025-11-03 | 53.00 | 54.70 | 52.60 | 53.00 | -0.32% | 0.58 | 1.22% |
| 2025-10-31 | 53.29 | 55.20 | 53.05 | 53.17 | +0.19% | 0.76 | 1.59% |
| 2025-10-30 | 59.80 | 59.80 | 52.39 | 53.07 | -11.39% | 1.68 | 3.46% |
| 2025-10-29 | 58.28 | 60.50 | 57.31 | 59.89 | +1.59% | 0.78 | 1.49% |
| 2025-10-28 | 56.60 | 60.58 | 55.89 | 58.95 | +4.15% | 1.14 | 2.24% |
| 2025-10-27 | 57.18 | 58.37 | 55.68 | 56.60 | -0.75% | 0.57 | 1.14% |
| 2025-10-24 | 55.12 | 58.97 | 55.12 | 57.03 | +3.43% | 0.76 | 1.50% |