中控技术 sh.688777
87.82
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.50 | 51.42 | 49.16 | 51.21 | +3.94% | 15.00 | 3.78% |
| 2025-08-19 | 49.22 | 50.18 | 48.51 | 49.27 | +0.04% | 8.87 | 2.30% |
| 2025-08-18 | 48.69 | 49.88 | 48.63 | 49.25 | +1.32% | 11.27 | 2.92% |
| 2025-08-15 | 47.44 | 48.67 | 47.43 | 48.61 | +2.38% | 8.11 | 2.14% |
| 2025-08-14 | 48.33 | 48.76 | 47.48 | 47.48 | -1.76% | 7.80 | 2.07% |
| 2025-08-13 | 48.15 | 48.33 | 47.76 | 48.33 | +0.73% | 6.11 | 1.62% |
| 2025-08-12 | 48.60 | 48.60 | 47.71 | 47.98 | -0.93% | 5.42 | 1.44% |
| 2025-08-11 | 47.80 | 48.73 | 47.60 | 48.43 | +1.74% | 5.76 | 1.52% |
| 2025-08-08 | 48.40 | 48.41 | 47.60 | 47.60 | -1.82% | 4.90 | 1.31% |
| 2025-08-07 | 49.07 | 49.18 | 48.28 | 48.48 | -1.20% | 6.05 | 1.59% |
| 2025-08-06 | 48.15 | 49.60 | 47.88 | 49.07 | +2.29% | 10.18 | 2.66% |
| 2025-08-05 | 48.28 | 48.34 | 47.72 | 47.97 | -0.44% | 4.20 | 1.12% |
| 2025-08-04 | 47.57 | 48.70 | 47.50 | 48.18 | +0.63% | 4.79 | 1.27% |
| 2025-08-01 | 48.40 | 48.69 | 47.40 | 47.88 | +0.08% | 4.93 | 1.31% |
| 2025-07-31 | 47.58 | 48.88 | 47.55 | 47.84 | +0.25% | 7.62 | 2.03% |
| 2025-07-30 | 48.62 | 48.62 | 47.39 | 47.72 | -1.75% | 5.22 | 1.39% |
| 2025-07-29 | 47.70 | 49.16 | 47.50 | 48.57 | +1.61% | 8.26 | 2.17% |
| 2025-07-28 | 47.95 | 48.18 | 47.60 | 47.80 | +0.06% | 5.32 | 1.42% |
| 2025-07-25 | 47.56 | 47.94 | 47.27 | 47.77 | +0.42% | 5.63 | 1.51% |
| 2025-07-24 | 46.45 | 48.00 | 46.37 | 47.57 | +2.41% | 8.62 | 2.33% |