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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.81 | 18.89 | 18.50 | 18.77 | +0.27% | 0.25 | 1.52% |
| 2025-07-22 | 18.84 | 18.87 | 18.50 | 18.72 | -0.16% | 0.26 | 1.58% |
| 2025-07-21 | 18.38 | 18.80 | 18.30 | 18.75 | +1.96% | 0.24 | 1.45% |
| 2025-07-18 | 18.03 | 18.42 | 17.94 | 18.39 | +2.00% | 0.31 | 1.95% |
| 2025-07-17 | 17.92 | 18.08 | 17.80 | 18.03 | +1.06% | 0.26 | 1.63% |
| 2025-07-16 | 17.84 | 17.98 | 17.70 | 17.84 | +0.73% | 0.23 | 1.49% |
| 2025-07-15 | 17.96 | 17.99 | 17.50 | 17.71 | -1.39% | 0.24 | 1.54% |
| 2025-07-14 | 17.98 | 18.08 | 17.78 | 17.96 | -0.22% | 0.36 | 2.30% |
| 2025-07-11 | 18.00 | 18.22 | 17.72 | 18.00 | -0.28% | 0.44 | 2.78% |
| 2025-07-10 | 17.79 | 18.06 | 17.64 | 18.05 | +1.86% | 0.36 | 2.28% |
| 2025-07-09 | 17.77 | 17.84 | 17.70 | 17.72 | -0.22% | 0.18 | 1.13% |
| 2025-07-08 | 17.56 | 17.81 | 17.54 | 17.76 | +1.07% | 0.21 | 1.37% |
| 2025-07-07 | 17.41 | 17.57 | 17.32 | 17.57 | +0.97% | 0.14 | 0.92% |
| 2025-07-04 | 17.75 | 17.76 | 17.30 | 17.40 | -2.01% | 0.20 | 1.31% |
| 2025-07-03 | 17.72 | 17.80 | 17.53 | 17.76 | +0.39% | 0.17 | 1.09% |
| 2025-07-02 | 17.69 | 17.69 | 17.49 | 17.69 | 0.00% | 0.13 | 0.81% |
| 2025-07-01 | 17.61 | 17.73 | 17.46 | 17.69 | +0.85% | 0.16 | 1.03% |
| 2025-06-30 | 17.33 | 17.84 | 17.22 | 17.54 | +1.50% | 0.20 | 1.30% |
| 2025-06-27 | 17.24 | 17.37 | 16.99 | 17.28 | +0.46% | 0.14 | 0.92% |
| 2025-06-26 | 17.29 | 17.29 | 17.05 | 17.20 | +0.12% | 0.11 | 0.75% |