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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 44.30 | 44.49 | 43.77 | 43.85 | -1.26% | 2.77 | 0.79% |
| 2025-05-26 | 44.15 | 44.75 | 44.13 | 44.41 | +0.58% | 2.16 | 0.61% |
| 2025-05-23 | 44.99 | 45.37 | 44.13 | 44.16 | -1.80% | 3.59 | 1.01% |
| 2025-05-22 | 45.29 | 45.65 | 44.97 | 44.97 | -1.06% | 2.32 | 0.64% |
| 2025-05-21 | 45.58 | 45.77 | 45.18 | 45.45 | -0.77% | 2.59 | 0.72% |
| 2025-05-20 | 45.49 | 45.95 | 45.28 | 45.80 | +0.52% | 2.50 | 0.69% |
| 2025-05-19 | 46.08 | 46.17 | 44.85 | 45.57 | -1.43% | 4.02 | 1.11% |
| 2025-05-16 | 46.48 | 46.82 | 46.07 | 46.23 | -0.49% | 3.52 | 0.96% |
| 2025-05-15 | 47.82 | 47.82 | 46.44 | 46.45 | -2.76% | 3.62 | 0.97% |
| 2025-05-14 | 48.06 | 48.39 | 47.59 | 47.77 | -0.49% | 4.27 | 1.12% |
| 2025-05-13 | 49.02 | 49.07 | 47.92 | 48.01 | -0.53% | 4.02 | 1.05% |
| 2025-05-12 | 47.48 | 48.67 | 47.48 | 48.26 | +2.34% | 4.42 | 1.16% |
| 2025-05-09 | 48.21 | 48.22 | 47.05 | 47.16 | -2.02% | 3.48 | 0.92% |
| 2025-05-08 | 47.36 | 48.34 | 47.25 | 48.14 | +1.05% | 4.91 | 1.29% |
| 2025-05-07 | 48.87 | 49.02 | 47.05 | 47.63 | -0.43% | 5.53 | 1.46% |
| 2025-05-06 | 46.79 | 48.05 | 46.59 | 47.84 | +3.03% | 5.77 | 1.53% |