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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.45 | 53.33 | 51.73 | 53.33 | +1.48% | 5.18 | 1.26% |
| 2025-10-22 | 53.20 | 53.36 | 52.35 | 52.55 | -1.37% | 5.64 | 1.37% |
| 2025-10-21 | 53.34 | 53.87 | 52.92 | 53.28 | +1.00% | 6.60 | 1.58% |
| 2025-10-20 | 53.61 | 54.00 | 52.22 | 52.75 | +0.02% | 7.02 | 1.69% |
| 2025-10-17 | 54.60 | 54.60 | 52.74 | 52.74 | -3.25% | 9.48 | 2.27% |
| 2025-10-16 | 55.52 | 56.28 | 54.35 | 54.51 | -2.70% | 9.63 | 2.23% |
| 2025-10-15 | 55.70 | 56.17 | 54.58 | 56.02 | +0.88% | 11.01 | 2.54% |
| 2025-10-14 | 59.68 | 59.69 | 55.20 | 55.53 | -6.98% | 23.07 | 5.15% |
| 2025-10-13 | 57.00 | 60.60 | 57.00 | 59.70 | +2.77% | 27.15 | 5.88% |
| 2025-10-10 | 57.20 | 59.30 | 55.60 | 58.09 | +0.54% | 23.63 | 5.26% |
| 2025-10-09 | 55.38 | 59.50 | 54.57 | 57.78 | +4.90% | 24.94 | 5.57% |
| 2025-09-30 | 54.00 | 55.45 | 53.40 | 55.08 | +2.65% | 13.71 | 3.20% |
| 2025-09-29 | 52.39 | 53.79 | 52.30 | 53.66 | +2.60% | 11.68 | 2.80% |
| 2025-09-26 | 53.19 | 53.19 | 52.05 | 52.30 | -1.69% | 8.76 | 2.13% |
| 2025-09-25 | 53.70 | 53.90 | 52.97 | 53.20 | -0.34% | 13.66 | 3.27% |
| 2025-09-24 | 49.21 | 53.66 | 49.20 | 53.38 | +7.73% | 24.43 | 5.90% |
| 2025-09-23 | 50.51 | 51.03 | 48.34 | 49.55 | -2.13% | 10.56 | 2.73% |
| 2025-09-22 | 50.40 | 50.83 | 50.13 | 50.63 | +0.50% | 6.63 | 1.68% |
| 2025-09-19 | 50.80 | 51.67 | 50.15 | 50.38 | -1.14% | 9.55 | 2.40% |
| 2025-09-18 | 51.46 | 52.62 | 49.93 | 50.96 | -1.24% | 15.61 | 3.86% |