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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.40 | 49.80 | 48.98 | 49.20 | +0.26% | 2.48 | 0.64% |
| 2025-11-19 | 50.22 | 50.39 | 49.07 | 49.07 | -2.21% | 3.21 | 0.83% |
| 2025-11-18 | 50.70 | 50.70 | 49.84 | 50.18 | -1.10% | 3.41 | 0.87% |
| 2025-11-17 | 50.14 | 50.82 | 49.92 | 50.74 | +1.20% | 3.58 | 0.91% |
| 2025-11-14 | 50.31 | 50.96 | 50.03 | 50.14 | -0.58% | 3.87 | 0.98% |
| 2025-11-13 | 49.75 | 50.50 | 49.50 | 50.43 | +1.98% | 4.50 | 1.15% |
| 2025-11-12 | 49.67 | 50.05 | 49.10 | 49.45 | -0.36% | 3.51 | 0.90% |
| 2025-11-11 | 50.25 | 50.69 | 49.60 | 49.63 | -1.23% | 5.37 | 1.37% |
| 2025-11-10 | 51.00 | 51.33 | 50.06 | 50.25 | -0.65% | 4.98 | 1.26% |
| 2025-11-07 | 51.02 | 51.23 | 50.46 | 50.58 | -1.58% | 4.47 | 1.12% |
| 2025-11-06 | 50.85 | 51.50 | 50.64 | 51.39 | +1.56% | 4.64 | 1.16% |
| 2025-11-05 | 50.51 | 51.00 | 50.15 | 50.60 | -0.53% | 4.57 | 1.15% |
| 2025-11-04 | 52.11 | 52.51 | 50.66 | 50.87 | -2.64% | 6.25 | 1.55% |
| 2025-11-03 | 52.52 | 52.85 | 51.41 | 52.25 | -0.13% | 6.02 | 1.48% |
| 2025-10-31 | 52.09 | 53.45 | 52.05 | 52.32 | +0.62% | 6.35 | 1.54% |
| 2025-10-30 | 53.31 | 53.79 | 52.00 | 52.00 | -2.91% | 7.75 | 1.87% |
| 2025-10-29 | 52.45 | 53.98 | 52.30 | 53.56 | +1.09% | 6.71 | 1.60% |
| 2025-10-28 | 53.00 | 54.40 | 52.88 | 52.98 | -0.41% | 9.04 | 2.15% |
| 2025-10-27 | 52.02 | 53.68 | 51.60 | 53.20 | +0.19% | 14.79 | 3.60% |
| 2025-10-24 | 53.03 | 53.91 | 53.00 | 53.10 | -0.43% | 7.64 | 1.82% |