工大高科 sh.688367
35.96
-2.99%
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 | 36.88 | 38.07 | 35.85 | 35.96 | -2.99% | 0.78 | 2.44% |
| 2026-05-22 | 35.06 | 37.71 | 35.06 | 37.07 | +5.73% | 1.11 | 3.41% |
| 2026-05-21 | 37.00 | 37.32 | 34.80 | 35.06 | -5.70% | 1.19 | 3.75% |
| 2026-05-20 | 37.40 | 37.55 | 36.50 | 37.18 | -1.06% | 0.75 | 2.32% |
| 2026-05-19 | 39.37 | 39.37 | 37.08 | 37.58 | -3.12% | 0.85 | 2.59% |
| 2026-05-18 | 38.67 | 38.97 | 37.90 | 38.79 | -0.54% | 0.77 | 2.28% |
| 2026-05-15 | 38.70 | 39.65 | 37.00 | 39.00 | +1.22% | 1.53 | 4.55% |
| 2026-05-14 | 38.43 | 40.10 | 38.04 | 38.53 | +0.26% | 1.47 | 4.32% |
| 2026-05-13 | 40.88 | 40.88 | 37.90 | 38.43 | -4.88% | 2.16 | 6.36% |
| 2026-05-12 | 41.79 | 42.25 | 40.02 | 40.40 | -2.42% | 1.29 | 3.61% |
| 2026-05-11 | 41.69 | 42.70 | 41.25 | 41.40 | +0.17% | 1.49 | 4.06% |
| 2026-05-08 | 42.00 | 42.00 | 40.50 | 41.33 | -0.72% | 1.20 | 3.35% |
| 2026-05-07 | 39.89 | 43.26 | 39.89 | 41.63 | +3.15% | 1.84 | 5.00% |
| 2026-05-06 | 40.61 | 41.19 | 39.54 | 40.36 | -0.59% | 0.81 | 2.29% |
| 2026-04-30 | 40.66 | 41.20 | 39.73 | 40.60 | +0.49% | 0.96 | 2.70% |
| 2026-04-29 | 39.70 | 40.82 | 39.02 | 40.40 | +2.30% | 0.92 | 2.62% |
| 2026-04-28 | 38.71 | 39.73 | 37.92 | 39.49 | +2.46% | 0.93 | 2.73% |
| 2026-04-27 | 40.10 | 40.26 | 38.50 | 38.54 | -4.25% | 0.97 | 2.82% |
| 2026-04-24 | 40.01 | 41.20 | 39.70 | 40.25 | -2.31% | 1.03 | 2.93% |
| 2026-04-23 | 40.50 | 42.37 | 38.50 | 41.20 | -1.55% | 2.80 | 7.93% |