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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.56 | 32.58 | 30.22 | 31.70 | -3.79% | 1.66 | 6.14% |
| 2026-01-16 | 31.50 | 33.34 | 31.50 | 32.95 | +4.90% | 1.46 | 5.13% |
| 2026-01-15 | 30.26 | 31.55 | 30.26 | 31.41 | +2.48% | 0.60 | 2.22% |
| 2026-01-14 | 30.94 | 31.50 | 29.77 | 30.65 | -1.79% | 0.78 | 2.90% |
| 2026-01-13 | 31.88 | 32.10 | 31.11 | 31.21 | -1.17% | 0.73 | 2.64% |
| 2026-01-12 | 32.22 | 32.23 | 31.00 | 31.58 | +0.41% | 1.10 | 3.99% |
| 2026-01-09 | 32.69 | 32.84 | 30.92 | 31.45 | -1.96% | 0.85 | 3.11% |
| 2026-01-08 | 31.50 | 32.22 | 31.20 | 32.08 | +0.41% | 0.84 | 3.03% |
| 2026-01-07 | 30.68 | 32.50 | 30.68 | 31.95 | +4.41% | 1.50 | 5.38% |
| 2026-01-06 | 30.23 | 31.39 | 30.08 | 30.60 | +1.73% | 0.79 | 2.92% |
| 2026-01-05 | 30.96 | 30.96 | 29.18 | 30.08 | -2.84% | 0.94 | 3.52% |
| 2025-12-31 | 30.50 | 31.57 | 30.50 | 30.96 | +1.51% | 0.91 | 3.34% |
| 2025-12-30 | 30.71 | 31.25 | 30.20 | 30.50 | -1.55% | 0.63 | 2.33% |
| 2025-12-29 | 30.58 | 32.21 | 30.08 | 30.98 | +2.04% | 1.12 | 4.08% |
| 2025-12-26 | 29.21 | 30.58 | 29.21 | 30.36 | +1.95% | 0.89 | 3.36% |
| 2025-12-25 | 28.50 | 29.98 | 27.87 | 29.78 | +5.90% | 0.82 | 3.20% |
| 2025-12-24 | 27.66 | 28.35 | 27.55 | 28.12 | +1.77% | 0.42 | 1.72% |
| 2025-12-23 | 27.85 | 28.78 | 27.42 | 27.63 | -2.23% | 0.57 | 2.36% |
| 2025-12-22 | 28.57 | 28.95 | 27.74 | 28.26 | 0.00% | 0.64 | 2.58% |
| 2025-12-19 | 27.89 | 28.82 | 27.71 | 28.26 | +1.65% | 0.63 | 2.56% |