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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.67 | 28.09 | 27.52 | 27.80 | -0.36% | 0.37 | 1.50% |
| 2025-12-17 | 27.83 | 28.33 | 26.70 | 27.90 | +1.23% | 0.82 | 3.38% |
| 2025-12-16 | 26.63 | 27.68 | 26.37 | 27.56 | +3.38% | 0.98 | 4.13% |
| 2025-12-15 | 27.37 | 28.60 | 26.50 | 26.66 | -2.74% | 1.30 | 5.46% |
| 2025-12-12 | 28.64 | 28.68 | 27.10 | 27.41 | -4.29% | 1.47 | 6.03% |
| 2025-12-11 | 29.49 | 29.90 | 28.53 | 28.64 | -2.42% | 0.91 | 3.61% |
| 2025-12-10 | 30.60 | 30.60 | 28.09 | 29.35 | -4.40% | 1.43 | 5.56% |
| 2025-12-09 | 30.00 | 31.00 | 29.24 | 30.70 | +3.02% | 1.54 | 5.80% |
| 2025-12-08 | 30.00 | 30.49 | 29.42 | 29.80 | -0.67% | 1.03 | 3.96% |
| 2025-12-05 | 30.50 | 30.50 | 29.18 | 30.00 | -0.23% | 1.35 | 5.17% |
| 2025-12-04 | 31.00 | 31.20 | 29.80 | 30.07 | -2.37% | 1.29 | 4.86% |
| 2025-12-03 | 30.57 | 32.22 | 30.02 | 30.80 | +0.10% | 1.53 | 5.65% |
| 2025-12-02 | 31.60 | 31.78 | 29.65 | 30.77 | -3.54% | 2.21 | 8.24% |
| 2025-12-01 | 33.35 | 33.35 | 30.78 | 31.90 | -6.12% | 2.91 | 10.51% |
| 2025-11-28 | 29.30 | 33.98 | 28.76 | 33.98 | +15.34% | 3.38 | 12.11% |
| 2025-11-27 | 28.50 | 29.74 | 28.50 | 29.46 | +2.11% | 1.56 | 6.10% |
| 2025-11-26 | 27.22 | 29.27 | 26.51 | 28.85 | +7.49% | 2.02 | 8.14% |
| 2025-11-25 | 25.99 | 28.26 | 25.85 | 26.84 | +3.63% | 1.71 | 7.24% |
| 2025-11-24 | 26.75 | 27.13 | 24.80 | 25.90 | -2.04% | 1.81 | 7.99% |
| 2025-11-21 | 26.21 | 27.15 | 25.18 | 26.44 | -0.90% | 1.75 | 7.63% |