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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.83 | 43.34 | 39.82 | 41.85 | +4.10% | 2.52 | 6.83% |
| 2026-04-21 | 38.83 | 40.80 | 38.30 | 40.20 | +3.53% | 1.65 | 4.71% |
| 2026-04-20 | 39.40 | 40.90 | 38.49 | 38.83 | -1.20% | 1.59 | 4.57% |
| 2026-04-17 | 38.50 | 39.80 | 38.09 | 39.30 | +2.96% | 1.55 | 4.51% |
| 2026-04-16 | 37.10 | 38.46 | 36.37 | 38.17 | +2.88% | 1.22 | 3.69% |
| 2026-04-15 | 37.43 | 38.50 | 36.78 | 37.10 | -0.91% | 1.36 | 4.11% |
| 2026-04-14 | 38.11 | 38.38 | 36.90 | 37.44 | -0.77% | 1.20 | 3.65% |
| 2026-04-13 | 38.00 | 38.00 | 36.70 | 37.73 | -1.54% | 0.89 | 2.71% |
| 2026-04-10 | 38.04 | 38.69 | 37.49 | 38.32 | +1.22% | 0.80 | 2.41% |
| 2026-04-09 | 38.12 | 38.80 | 36.85 | 37.86 | -2.17% | 0.94 | 2.85% |
| 2026-04-08 | 38.08 | 38.88 | 36.91 | 38.70 | +3.70% | 1.52 | 4.54% |
| 2026-04-07 | 36.39 | 38.97 | 36.39 | 37.32 | +2.81% | 1.19 | 3.62% |
| 2026-04-03 | 35.70 | 36.68 | 34.80 | 36.30 | +2.17% | 0.57 | 1.81% |
| 2026-04-02 | 35.96 | 36.00 | 34.90 | 35.53 | -1.85% | 0.50 | 1.62% |
| 2026-04-01 | 36.50 | 37.28 | 35.80 | 36.20 | -0.33% | 0.40 | 1.25% |
| 2026-03-31 | 36.17 | 37.35 | 35.35 | 36.32 | +1.51% | 0.75 | 2.38% |
| 2026-03-30 | 35.49 | 37.00 | 35.15 | 35.78 | -0.03% | 0.50 | 1.57% |
| 2026-03-27 | 35.25 | 36.48 | 35.09 | 35.79 | +0.42% | 0.37 | 1.19% |
| 2026-03-26 | 36.79 | 37.40 | 35.44 | 35.64 | -3.78% | 0.52 | 1.64% |
| 2026-03-25 | 38.00 | 38.00 | 36.56 | 37.04 | -0.13% | 0.60 | 1.84% |