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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.60 | 27.30 | 24.29 | 26.68 | +10.80% | 1.93 | 8.33% |
| 2025-11-19 | 25.48 | 25.79 | 23.91 | 24.08 | -5.49% | 0.74 | 3.42% |
| 2025-11-18 | 24.44 | 25.65 | 23.94 | 25.48 | +3.83% | 0.86 | 3.94% |
| 2025-11-17 | 24.73 | 25.18 | 24.32 | 24.54 | -0.69% | 0.43 | 1.97% |
| 2025-11-14 | 24.40 | 25.52 | 24.40 | 24.71 | -0.24% | 0.56 | 2.55% |
| 2025-11-13 | 24.21 | 24.97 | 24.21 | 24.77 | +1.47% | 0.50 | 2.33% |
| 2025-11-12 | 24.90 | 24.90 | 24.06 | 24.41 | -2.44% | 0.69 | 3.20% |
| 2025-11-11 | 23.50 | 25.85 | 23.42 | 25.02 | +5.26% | 1.66 | 7.62% |
| 2025-11-10 | 23.00 | 23.80 | 22.40 | 23.77 | +5.88% | 1.07 | 5.29% |
| 2025-11-07 | 22.52 | 23.18 | 22.33 | 22.45 | -0.80% | 0.42 | 2.10% |
| 2025-11-06 | 22.29 | 22.77 | 21.91 | 22.63 | +1.57% | 0.51 | 2.61% |
| 2025-11-05 | 22.81 | 22.90 | 22.28 | 22.28 | -2.75% | 0.44 | 2.25% |
| 2025-11-04 | 22.53 | 22.93 | 22.23 | 22.91 | +1.42% | 0.58 | 2.92% |
| 2025-11-03 | 22.36 | 22.88 | 21.55 | 22.59 | +0.40% | 0.73 | 3.75% |
| 2025-10-31 | 21.80 | 22.98 | 21.80 | 22.50 | +2.74% | 0.71 | 3.59% |
| 2025-10-30 | 22.40 | 23.55 | 21.77 | 21.90 | -2.14% | 1.06 | 5.34% |
| 2025-10-29 | 21.58 | 22.76 | 21.52 | 22.38 | +4.00% | 0.91 | 4.66% |
| 2025-10-28 | 21.63 | 22.28 | 21.40 | 21.52 | -2.71% | 0.48 | 2.50% |
| 2025-10-27 | 22.22 | 22.55 | 21.75 | 22.12 | +0.87% | 0.45 | 2.34% |
| 2025-10-24 | 21.30 | 22.12 | 21.23 | 21.93 | +3.59% | 0.43 | 2.29% |