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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.72 | 47.96 | 46.83 | 46.87 | -2.11% | 5.30 | 1.43% |
| 2025-12-17 | 47.64 | 48.27 | 47.46 | 47.88 | +0.76% | 4.10 | 1.09% |
| 2025-12-16 | 49.02 | 49.37 | 47.48 | 47.52 | -3.24% | 5.33 | 1.41% |
| 2025-12-15 | 50.50 | 50.50 | 49.05 | 49.11 | -3.04% | 5.13 | 1.32% |
| 2025-12-12 | 51.13 | 51.31 | 50.16 | 50.65 | -0.98% | 6.37 | 1.61% |
| 2025-12-11 | 52.41 | 52.43 | 50.88 | 51.15 | -2.01% | 4.36 | 1.08% |
| 2025-12-10 | 51.74 | 52.33 | 51.12 | 52.20 | +0.62% | 3.63 | 0.90% |
| 2025-12-09 | 52.71 | 52.99 | 51.80 | 51.88 | -2.02% | 4.23 | 1.03% |
| 2025-12-08 | 52.29 | 53.35 | 52.00 | 52.95 | +1.87% | 6.16 | 1.48% |
| 2025-12-05 | 51.30 | 52.09 | 50.81 | 51.98 | +1.33% | 4.30 | 1.06% |
| 2025-12-04 | 51.10 | 52.00 | 50.84 | 51.30 | +0.89% | 5.17 | 1.28% |
| 2025-12-03 | 50.77 | 51.04 | 50.26 | 50.85 | +0.51% | 2.59 | 0.65% |
| 2025-12-02 | 50.89 | 51.35 | 50.47 | 50.59 | -0.77% | 2.65 | 0.67% |
| 2025-12-01 | 49.95 | 51.06 | 49.63 | 50.98 | +2.29% | 4.28 | 1.08% |
| 2025-11-28 | 49.96 | 50.05 | 49.51 | 49.84 | +0.20% | 2.55 | 0.65% |
| 2025-11-27 | 49.90 | 50.88 | 49.61 | 49.74 | -0.68% | 3.52 | 0.89% |
| 2025-11-26 | 50.68 | 50.90 | 50.00 | 50.08 | -0.54% | 3.35 | 0.85% |
| 2025-11-25 | 51.30 | 51.36 | 50.34 | 50.35 | -1.08% | 3.72 | 0.94% |
| 2025-11-24 | 50.04 | 51.30 | 49.97 | 50.90 | +2.46% | 5.66 | 1.42% |
| 2025-11-21 | 48.82 | 50.24 | 48.27 | 49.68 | +0.98% | 5.97 | 1.54% |