中公高科(603860)股票行情
中公高科(603860)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 29.88 | 30.90 | 1.40 | 4.75% | 29.87 | 31.00 | 25107 | 7704.23 | 3.77% |
| 2026-03-24 | 28.59 | 29.50 | 1.70 | 6.12% | 27.92 | 29.60 | 25275 | 7280.49 | 3.79% |
| 2026-03-23 | 29.50 | 27.80 | -2.11 | -7.05% | 27.53 | 29.90 | 22956 | 6554.54 | 3.44% |
| 2026-03-20 | 31.51 | 29.91 | -1.60 | -5.08% | 29.87 | 31.78 | 20873 | 6359.28 | 3.13% |
| 2026-03-19 | 32.19 | 31.51 | -0.98 | -3.02% | 31.45 | 32.50 | 9972 | 3176.90 | 1.50% |
| 2026-03-18 | 31.90 | 32.49 | 0.58 | 1.82% | 31.63 | 32.54 | 9251 | 2971.39 | 1.39% |
| 2026-03-17 | 32.81 | 31.91 | -0.77 | -2.36% | 30.95 | 32.98 | 10358 | 3343.69 | 1.55% |
| 2026-03-16 | 32.55 | 32.68 | -0.14 | -0.43% | 32.51 | 33.19 | 9361 | 3069.16 | 1.40% |
| 2026-03-13 | 32.60 | 32.82 | 0.11 | 0.34% | 32.43 | 33.35 | 8055 | 2651.72 | 1.21% |
| 2026-03-12 | 33.18 | 32.71 | -0.55 | -1.65% | 32.55 | 33.38 | 10065 | 3314.70 | 1.51% |
| 2026-03-11 | 33.53 | 33.26 | -0.10 | -0.30% | 32.93 | 33.58 | 10483 | 3490.18 | 1.57% |
| 2026-03-10 | 32.70 | 33.36 | 0.93 | 2.87% | 32.63 | 33.40 | 10242 | 3397.74 | 1.54% |
| 2026-03-09 | 32.05 | 32.43 | -0.13 | -0.40% | 31.85 | 32.69 | 12325 | 3977.83 | 1.85% |
| 2026-03-06 | 31.43 | 32.56 | 1.06 | 3.37% | 31.43 | 32.60 | 10766 | 3476.06 | 1.61% |
| 2026-03-05 | 31.57 | 31.50 | 0.26 | 0.83% | 31.33 | 32.08 | 10014 | 3177.94 | 1.50% |
| 2026-03-04 | 31.35 | 31.24 | -0.41 | -1.30% | 30.81 | 31.81 | 12780 | 4004.40 | 1.92% |
| 2026-03-03 | 32.18 | 31.65 | -0.56 | -1.74% | 31.62 | 32.55 | 13857 | 4443.05 | 2.08% |
| 2026-03-02 | 32.70 | 32.21 | -0.97 | -2.92% | 32.14 | 33.20 | 15704 | 5107.16 | 2.36% |
| 2026-02-27 | 32.95 | 33.18 | 0.08 | 0.24% | 32.70 | 33.28 | 12697 | 4183.87 | 1.90% |
| 2026-02-26 | 33.36 | 33.10 | -0.08 | -0.24% | 32.88 | 33.38 | 9940 | 3290.01 | 1.49% |
| 2026-02-25 | 33.59 | 33.18 | -0.31 | -0.93% | 33.16 | 33.76 | 8373 | 2804.15 | 1.26% |
| 2026-02-24 | 32.94 | 33.49 | 0.58 | 1.76% | 32.93 | 33.50 | 9564 | 3182.54 | 1.43% |
| 2026-02-13 | 33.27 | 32.91 | -0.16 | -0.48% | 32.88 | 33.42 | 10340 | 3425.43 | 1.55% |
| 2026-02-12 | 33.18 | 33.07 | -0.22 | -0.66% | 32.81 | 33.40 | 9670 | 3206.04 | 1.45% |
| 2026-02-11 | 33.04 | 33.29 | 0.24 | 0.73% | 32.81 | 33.66 | 14523 | 4836.87 | 2.18% |
| 2026-02-10 | 33.22 | 33.05 | 0.00 | 0.00% | 32.94 | 33.31 | 9876 | 3271.92 | 1.48% |
| 2026-02-09 | 32.96 | 33.05 | 0.43 | 1.32% | 32.80 | 33.15 | 10198 | 3364.79 | 1.53% |
| 2026-02-06 | 32.60 | 32.62 | -0.10 | -0.31% | 32.48 | 33.01 | 10909 | 3575.93 | 1.64% |
| 2026-02-05 | 32.90 | 32.72 | -0.16 | -0.49% | 32.65 | 33.06 | 10165 | 3335.41 | 1.52% |
| 2026-02-04 | 32.75 | 32.88 | 0.16 | 0.49% | 32.50 | 33.12 | 9470 | 3115.18 | 1.42% |
| 2026-02-03 | 32.50 | 32.72 | 0.66 | 2.06% | 32.06 | 32.89 | 11953 | 3904.60 | 1.79% |
| 2026-02-02 | 32.28 | 32.06 | -0.19 | -0.59% | 32.04 | 32.91 | 13744 | 4475.71 | 2.06% |
| 2026-01-30 | 31.69 | 32.25 | 0.53 | 1.67% | 31.64 | 32.33 | 13148 | 4213.85 | 1.97% |
| 2026-01-29 | 31.75 | 31.72 | -0.03 | -0.09% | 31.23 | 32.20 | 12133 | 3853.43 | 1.82% |
| 2026-01-28 | 32.13 | 31.75 | -0.38 | -1.18% | 31.54 | 32.56 | 14435 | 4602.98 | 2.16% |
| 2026-01-27 | 32.20 | 32.13 | -0.11 | -0.34% | 31.28 | 32.39 | 10903 | 3474.20 | 1.64% |
| 2026-01-26 | 32.63 | 32.24 | -0.39 | -1.20% | 31.83 | 32.69 | 13715 | 4425.19 | 2.06% |
| 2026-01-23 | 32.48 | 32.63 | 0.21 | 0.65% | 32.25 | 32.63 | 8277 | 2688.35 | 1.24% |
| 2026-01-22 | 32.28 | 32.42 | 0.15 | 0.46% | 32.14 | 32.59 | 9471 | 3067.29 | 1.42% |
| 2026-01-21 | 31.99 | 32.27 | 0.24 | 0.75% | 31.74 | 32.34 | 9243 | 2966.02 | 1.39% |
| 2026-01-20 | 32.18 | 32.03 | -0.08 | -0.25% | 31.73 | 32.33 | 8494 | 2719.36 | 1.27% |
| 2026-01-19 | 31.49 | 32.11 | 0.55 | 1.74% | 31.35 | 32.12 | 10862 | 3466.34 | 1.63% |
| 2026-01-16 | 31.63 | 31.56 | 0.00 | 0.00% | 31.28 | 31.78 | 9078 | 2860.73 | 1.36% |
| 2026-01-15 | 31.31 | 31.56 | 0.24 | 0.77% | 31.13 | 31.67 | 8302 | 2612.20 | 1.25% |
| 2026-01-14 | 31.43 | 31.32 | -0.09 | -0.29% | 30.95 | 31.76 | 11658 | 3660.77 | 1.75% |
| 2026-01-13 | 31.35 | 31.41 | 0.06 | 0.19% | 31.03 | 31.79 | 12497 | 3932.18 | 1.87% |
| 2026-01-12 | 31.00 | 31.35 | 0.43 | 1.39% | 30.90 | 31.43 | 11560 | 3607.04 | 1.73% |
| 2026-01-09 | 30.62 | 30.92 | 0.35 | 1.14% | 30.46 | 30.92 | 10669 | 3276.42 | 1.60% |
| 2026-01-08 | 30.13 | 30.57 | 0.31 | 1.02% | 30.13 | 30.70 | 12523 | 3822.13 | 1.88% |
| 2026-01-07 | 30.40 | 30.26 | -0.18 | -0.59% | 30.14 | 30.60 | 12750 | 3863.10 | 1.91% |
| 2026-01-06 | 30.32 | 30.44 | 0.05 | 0.16% | 30.32 | 30.66 | 8143 | 2480.56 | 1.22% |
| 2026-01-05 | 30.27 | 30.39 | 0.22 | 0.73% | 30.14 | 30.73 | 11103 | 3383.76 | 1.67% |
| 2025-12-31 | 30.08 | 30.17 | 0.04 | 0.13% | 29.89 | 30.38 | 9679 | 2918.95 | 1.45% |
| 2025-12-30 | 30.12 | 30.13 | 0.06 | 0.20% | 30.01 | 30.42 | 7621 | 2300.66 | 1.14% |
| 2025-12-29 | 30.00 | 30.07 | 0.08 | 0.27% | 29.81 | 30.19 | 8575 | 2576.10 | 1.29% |
| 2025-12-26 | 30.15 | 29.99 | -0.19 | -0.63% | 29.84 | 30.26 | 7101 | 2131.10 | 1.06% |
| 2025-12-25 | 29.96 | 30.18 | 0.19 | 0.63% | 29.82 | 30.29 | 10048 | 3020.76 | 1.51% |
| 2025-12-24 | 29.65 | 29.99 | 0.25 | 0.84% | 29.65 | 30.09 | 7353 | 2204.08 | 1.10% |
| 2025-12-23 | 29.83 | 29.74 | 0.02 | 0.07% | 29.35 | 29.89 | 9477 | 2808.50 | 1.42% |
| 2025-12-22 | 29.77 | 29.72 | -0.05 | -0.17% | 29.71 | 30.19 | 9764 | 2927.15 | 1.46% |
| 2025-12-19 | 29.58 | 29.77 | 0.31 | 1.05% | 29.49 | 29.85 | 10131 | 3012.03 | 1.52% |
| 2025-12-18 | 28.80 | 29.46 | 0.57 | 1.97% | 28.75 | 29.71 | 11269 | 3310.02 | 1.69% |
| 2025-12-17 | 28.89 | 28.89 | 0.06 | 0.21% | 28.27 | 29.01 | 11427 | 3271.74 | 1.71% |
| 2025-12-16 | 29.20 | 28.83 | -0.30 | -1.03% | 28.72 | 29.38 | 8201 | 2377.60 | 1.23% |
| 2025-12-15 | 29.31 | 29.13 | -0.49 | -1.65% | 28.92 | 29.45 | 9719 | 2833.63 | 1.46% |
| 2025-12-12 | 29.48 | 29.62 | 0.06 | 0.20% | 29.22 | 29.90 | 11021 | 3257.20 | 1.65% |
| 2025-12-11 | 30.02 | 29.56 | -0.52 | -1.73% | 29.45 | 30.32 | 11957 | 3568.66 | 1.79% |
| 2025-12-10 | 30.41 | 30.08 | -0.41 | -1.34% | 30.04 | 30.55 | 11597 | 3505.59 | 1.74% |
| 2025-12-09 | 30.98 | 30.49 | -0.33 | -1.07% | 30.40 | 31.07 | 9764 | 2995.69 | 1.46% |
| 2025-12-08 | 30.79 | 30.82 | 0.10 | 0.33% | 30.69 | 31.10 | 8860 | 2741.48 | 1.33% |
| 2025-12-05 | 30.39 | 30.72 | 0.36 | 1.19% | 30.16 | 30.85 | 9914 | 3028.16 | 1.49% |
| 2025-12-04 | 31.08 | 30.36 | -0.76 | -2.44% | 30.25 | 31.20 | 13168 | 4029.34 | 1.97% |
| 2025-12-03 | 31.40 | 31.12 | -0.36 | -1.14% | 30.84 | 31.53 | 8842 | 2752.84 | 1.33% |
| 2025-12-02 | 31.75 | 31.48 | -0.24 | -0.76% | 31.29 | 31.94 | 12085 | 3803.98 | 1.81% |
| 2025-12-01 | 31.89 | 31.72 | -0.17 | -0.53% | 31.67 | 32.28 | 10107 | 3227.80 | 1.52% |
| 2025-11-28 | 31.14 | 31.89 | 0.74 | 2.38% | 31.03 | 31.90 | 10027 | 3165.45 | 1.50% |
| 2025-11-27 | 31.28 | 31.15 | -0.06 | -0.19% | 30.96 | 31.47 | 9598 | 2992.96 | 1.44% |
| 2025-11-26 | 32.05 | 31.21 | -0.63 | -1.98% | 31.07 | 32.20 | 11836 | 3738.13 | 1.78% |
| 2025-11-25 | 31.23 | 31.84 | 0.72 | 2.31% | 30.83 | 32.29 | 20778 | 6609.58 | 3.12% |
| 2025-11-24 | 30.30 | 31.12 | 0.91 | 3.01% | 30.30 | 31.27 | 18011 | 5569.60 | 2.70% |
上证大盘股票行情在线 K线走势图
中公高科(603860)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
