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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.15 | 20.25 | 19.68 | 19.87 | -1.39% | 0.33 | 1.90% |
| 2025-09-16 | 19.93 | 20.20 | 19.77 | 20.15 | +1.10% | 0.26 | 1.47% |
| 2025-09-15 | 20.25 | 20.41 | 19.83 | 19.93 | -1.58% | 0.29 | 1.63% |
| 2025-09-12 | 20.65 | 20.75 | 20.21 | 20.25 | -1.94% | 0.38 | 2.10% |
| 2025-09-11 | 21.55 | 21.67 | 20.41 | 20.65 | -4.00% | 0.53 | 2.89% |
| 2025-09-10 | 21.15 | 21.78 | 20.78 | 21.51 | +1.65% | 0.89 | 4.72% |
| 2025-09-09 | 20.52 | 21.24 | 19.92 | 21.16 | +2.12% | 0.93 | 5.14% |
| 2025-09-08 | 20.15 | 20.80 | 19.86 | 20.72 | +2.73% | 0.94 | 5.29% |
| 2025-09-05 | 18.86 | 20.22 | 18.70 | 20.17 | +6.83% | 0.88 | 5.11% |
| 2025-09-04 | 18.52 | 19.00 | 18.22 | 18.88 | +1.51% | 0.49 | 3.00% |
| 2025-09-03 | 18.30 | 19.09 | 17.86 | 18.60 | +1.81% | 0.63 | 3.91% |
| 2025-09-02 | 18.80 | 18.80 | 17.74 | 18.27 | -1.46% | 0.49 | 3.08% |
| 2025-09-01 | 18.96 | 19.30 | 18.40 | 18.54 | -1.80% | 0.44 | 2.68% |
| 2025-08-29 | 19.40 | 19.46 | 18.80 | 18.88 | -2.68% | 0.32 | 1.93% |
| 2025-08-28 | 19.96 | 20.30 | 18.51 | 19.40 | -3.05% | 0.73 | 4.33% |
| 2025-08-27 | 20.99 | 20.99 | 19.90 | 20.01 | -3.89% | 0.42 | 2.37% |
| 2025-08-26 | 20.52 | 21.08 | 20.39 | 20.82 | +1.56% | 0.42 | 2.33% |
| 2025-08-25 | 20.59 | 21.12 | 20.46 | 20.50 | -0.34% | 0.52 | 2.87% |
| 2025-08-22 | 20.59 | 20.76 | 20.33 | 20.57 | 0.00% | 0.23 | 1.26% |
| 2025-08-21 | 20.50 | 20.79 | 20.49 | 20.57 | -0.15% | 0.21 | 1.17% |