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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.59 | 20.70 | 20.41 | 20.60 | -0.63% | 0.21 | 1.15% |
| 2025-08-19 | 20.45 | 20.85 | 20.11 | 20.73 | +1.87% | 0.40 | 2.23% |
| 2025-08-18 | 20.29 | 20.88 | 20.20 | 20.35 | +0.79% | 0.36 | 2.00% |
| 2025-08-15 | 19.95 | 20.44 | 19.88 | 20.19 | +1.20% | 0.32 | 1.78% |
| 2025-08-14 | 20.61 | 20.63 | 19.95 | 19.95 | -3.06% | 0.35 | 1.99% |
| 2025-08-13 | 21.01 | 21.05 | 20.39 | 20.58 | -1.58% | 0.32 | 1.78% |
| 2025-08-12 | 21.19 | 21.25 | 20.80 | 20.91 | -0.99% | 0.31 | 1.70% |
| 2025-08-11 | 20.94 | 21.22 | 20.69 | 21.12 | +1.88% | 0.46 | 2.51% |
| 2025-08-08 | 20.25 | 21.20 | 19.94 | 20.73 | +3.19% | 0.60 | 3.31% |
| 2025-08-07 | 20.12 | 20.28 | 20.02 | 20.09 | -0.15% | 0.25 | 1.44% |
| 2025-08-06 | 20.18 | 20.20 | 19.90 | 20.12 | +0.25% | 0.29 | 1.63% |
| 2025-08-05 | 19.78 | 20.25 | 19.78 | 20.07 | +0.96% | 0.34 | 1.93% |
| 2025-08-04 | 19.42 | 19.88 | 19.16 | 19.88 | +2.58% | 0.28 | 1.63% |
| 2025-08-01 | 19.28 | 19.46 | 19.15 | 19.38 | +1.15% | 0.26 | 1.51% |
| 2025-07-31 | 19.37 | 19.61 | 19.16 | 19.16 | -1.08% | 0.21 | 1.25% |
| 2025-07-30 | 19.66 | 19.66 | 19.11 | 19.37 | -1.58% | 0.21 | 1.23% |
| 2025-07-29 | 19.55 | 20.03 | 19.32 | 19.68 | +0.77% | 0.38 | 2.22% |
| 2025-07-28 | 19.03 | 19.55 | 19.00 | 19.53 | +3.12% | 0.35 | 2.06% |
| 2025-07-25 | 18.92 | 19.05 | 18.77 | 18.94 | +0.58% | 0.30 | 1.78% |
| 2025-07-24 | 18.88 | 19.05 | 18.70 | 18.83 | +0.32% | 0.22 | 1.36% |