交控科技(688015)股票行情 交控科技股票行情 688015股票行情_爱股网
交控科技(688015)股票行情
交控科技(688015)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 |
|---|
| 2025-10-28 | 24.30 | 24.61 | 0.26 | 1.07% | 24.00 | 24.66 | 17025 | 4149.77 | 0.90% | 0.00 |
| 2025-10-27 | 24.77 | 24.35 | -0.10 | -0.41% | 24.25 | 25.05 | 19435 | 4764.07 | 1.03% | 0.00 |
| 2025-10-24 | 23.96 | 24.45 | 0.49 | 2.05% | 23.96 | 24.61 | 13510 | 3297.80 | 0.72% | 0.00 |
| 2025-10-23 | 24.00 | 23.96 | -0.09 | -0.37% | 23.60 | 24.07 | 14246 | 3399.01 | 0.76% | 0.00 |
| 2025-10-22 | 23.94 | 24.05 | 0.14 | 0.59% | 23.84 | 24.28 | 12906 | 3108.58 | 0.68% | 0.00 |
| 2025-10-21 | 23.09 | 23.91 | 0.76 | 3.28% | 23.08 | 24.08 | 17210 | 4101.12 | 0.91% | 0.00 |
| 2025-10-20 | 23.49 | 23.15 | 0.04 | 0.17% | 22.91 | 23.64 | 15418 | 3574.06 | 0.82% | 0.00 |
| 2025-10-17 | 23.46 | 23.11 | -0.45 | -1.91% | 23.11 | 23.81 | 22943 | 5375.76 | 1.22% | 35.01 |
| 2025-10-16 | 23.82 | 23.56 | -0.26 | -1.09% | 23.42 | 23.95 | 16426 | 3885.28 | 0.87% | 0.00 |
| 2025-10-15 | 23.44 | 23.82 | 0.38 | 1.62% | 23.25 | 23.96 | 16494 | 3907.89 | 0.87% | 0.00 |
| 2025-10-14 | 24.43 | 23.44 | -1.00 | -4.09% | 23.21 | 24.66 | 26839 | 6399.41 | 1.42% | 0.00 |
| 2025-10-13 | 23.87 | 24.44 | -0.11 | -0.45% | 23.09 | 24.66 | 25710 | 6188.46 | 1.36% | 0.00 |
| 2025-10-10 | 25.14 | 24.55 | -0.77 | -3.04% | 24.45 | 25.21 | 23959 | 5908.56 | 1.27% | 0.00 |
| 2025-10-09 | 25.39 | 25.32 | 0.00 | 0.00% | 25.14 | 25.69 | 31730 | 8037.46 | 1.68% | 0.00 |
| 2025-09-30 | 24.73 | 25.32 | 0.52 | 2.10% | 24.72 | 25.49 | 28641 | 7197.42 | 1.52% | 3.99 |
| 2025-09-29 | 24.64 | 24.80 | 0.16 | 0.65% | 24.20 | 25.06 | 23859 | 5887.47 | 1.26% | 0.00 |
| 2025-09-26 | 24.61 | 24.64 | -0.06 | -0.24% | 24.29 | 25.10 | 19791 | 4888.06 | 1.05% | 0.00 |
| 2025-09-25 | 24.88 | 24.70 | -0.25 | -1.00% | 24.58 | 25.22 | 23947 | 5953.93 | 1.27% | 0.00 |
| 2025-09-24 | 24.51 | 24.95 | 0.23 | 0.93% | 24.21 | 25.20 | 33426 | 8239.63 | 1.77% | 0.00 |
| 2025-09-23 | 24.85 | 24.72 | -0.12 | -0.48% | 23.96 | 25.64 | 45561 | 11158.34 | 2.41% | 0.00 |
| 2025-09-22 | 25.14 | 24.84 | -0.31 | -1.23% | 24.60 | 25.49 | 30303 | 7553.00 | 1.61% | 0.00 |
| 2025-09-19 | 25.01 | 25.15 | -0.10 | -0.40% | 24.70 | 25.88 | 33845 | 8551.50 | 1.79% | 0.00 |
| 2025-09-18 | 26.14 | 25.25 | -0.96 | -3.66% | 25.00 | 26.50 | 45358 | 11704.52 | 2.40% | 5.00 |
| 2025-09-17 | 26.50 | 26.21 | -0.84 | -3.11% | 26.15 | 27.05 | 49128 | 13005.47 | 2.60% | 0.00 |
| 2025-09-16 | 25.07 | 27.05 | 1.98 | 7.90% | 24.83 | 27.62 | 64061 | 16840.77 | 3.40% | 0.00 |
| 2025-09-15 | 25.83 | 25.07 | -0.93 | -3.58% | 25.00 | 26.00 | 46498 | 11758.19 | 2.46% | 0.00 |
| 2025-09-12 | 26.30 | 26.00 | -0.60 | -2.26% | 25.61 | 26.60 | 53008 | 13769.49 | 2.81% | 0.00 |
| 2025-09-11 | 24.76 | 26.60 | 1.59 | 6.36% | 24.26 | 27.15 | 79995 | 20495.07 | 4.24% | 12.00 |
| 2025-09-10 | 23.83 | 25.01 | 1.30 | 5.48% | 23.63 | 25.25 | 66265 | 16289.23 | 3.51% | 0.00 |
| 2025-09-09 | 24.10 | 23.71 | -0.73 | -2.99% | 23.42 | 24.29 | 39765 | 9493.80 | 2.11% | 0.00 |
| 2025-09-08 | 23.56 | 24.44 | 0.91 | 3.87% | 23.31 | 24.44 | 52884 | 12678.39 | 2.80% | 0.00 |
| 2025-09-05 | 22.58 | 23.53 | 1.18 | 5.28% | 22.35 | 23.73 | 49525 | 11509.15 | 2.62% | 0.00 |
| 2025-09-04 | 23.12 | 22.35 | -0.80 | -3.46% | 22.03 | 23.48 | 47690 | 10804.13 | 2.53% | 0.00 |
| 2025-09-03 | 22.79 | 23.15 | 0.25 | 1.09% | 22.52 | 23.87 | 49438 | 11451.40 | 2.62% | 0.00 |
| 2025-09-02 | 23.87 | 22.90 | -1.03 | -4.30% | 22.70 | 23.87 | 60356 | 13974.06 | 3.20% | 0.00 |
| 2025-09-01 | 23.20 | 23.93 | 1.92 | 8.72% | 23.08 | 24.60 | 86578 | 20593.80 | 4.59% | 0.00 |
| 2025-08-29 | 22.12 | 22.01 | -0.08 | -0.36% | 21.77 | 22.35 | 22111 | 4863.75 | 1.17% | 0.00 |
| 2025-08-28 | 22.01 | 22.09 | 0.00 | 0.00% | 21.21 | 22.30 | 26962 | 5884.94 | 1.43% | 0.00 |
| 2025-08-27 | 22.66 | 22.09 | -0.67 | -2.94% | 22.00 | 22.95 | 36005 | 8145.76 | 1.91% | 0.00 |
| 2025-08-26 | 22.29 | 22.76 | 0.47 | 2.11% | 22.13 | 23.16 | 39354 | 8944.73 | 2.09% | 0.00 |
| 2025-08-25 | 22.24 | 22.29 | 0.05 | 0.22% | 22.16 | 22.57 | 26061 | 5822.52 | 1.38% | 0.00 |
| 2025-08-22 | 21.88 | 22.24 | 0.28 | 1.28% | 21.88 | 22.24 | 17636 | 3892.28 | 0.93% | 0.00 |
| 2025-08-21 | 22.39 | 21.96 | -0.22 | -0.99% | 21.80 | 22.39 | 14446 | 3187.93 | 0.77% | 0.00 |
| 2025-08-20 | 22.08 | 22.18 | 0.02 | 0.09% | 21.81 | 22.29 | 16103 | 3549.98 | 0.85% | 0.00 |
| 2025-08-19 | 22.05 | 22.16 | 0.07 | 0.32% | 21.78 | 22.45 | 17370 | 3826.79 | 0.92% | 0.00 |
| 2025-08-18 | 21.97 | 22.09 | 0.32 | 1.47% | 21.88 | 22.24 | 22731 | 5025.14 | 1.20% | 0.00 |
| 2025-08-15 | 21.61 | 21.77 | 0.14 | 0.65% | 21.61 | 21.97 | 19285 | 4214.58 | 1.02% | 0.00 |
| 2025-08-14 | 22.50 | 21.63 | -0.77 | -3.44% | 21.56 | 22.50 | 27157 | 5963.39 | 1.44% | 0.00 |
| 2025-08-13 | 22.45 | 22.40 | -0.05 | -0.22% | 22.32 | 22.76 | 14805 | 3323.07 | 0.78% | 0.00 |
| 2025-08-12 | 22.68 | 22.45 | -0.22 | -0.97% | 22.30 | 22.82 | 15519 | 3494.22 | 0.82% | 0.00 |
| 2025-08-11 | 22.48 | 22.67 | 0.32 | 1.43% | 22.40 | 22.95 | 23174 | 5260.17 | 1.23% | 0.00 |
| 2025-08-08 | 22.24 | 22.35 | 0.07 | 0.31% | 22.04 | 22.54 | 23460 | 5230.78 | 1.24% | 0.00 |
| 2025-08-07 | 22.48 | 22.28 | -0.18 | -0.80% | 22.22 | 22.53 | 14244 | 3185.78 | 0.75% | 0.00 |
| 2025-08-06 | 22.37 | 22.46 | 0.09 | 0.40% | 22.25 | 22.55 | 18152 | 4065.07 | 0.96% | 0.00 |
| 2025-08-05 | 22.40 | 22.37 | 0.08 | 0.36% | 22.23 | 22.48 | 13855 | 3095.71 | 0.73% | 0.00 |
| 2025-08-04 | 21.79 | 22.29 | 0.44 | 2.01% | 21.74 | 22.29 | 15725 | 3475.88 | 0.83% | 0.00 |
| 2025-08-01 | 21.53 | 21.85 | 0.17 | 0.78% | 21.52 | 21.95 | 16958 | 3698.04 | 0.90% | 0.00 |
| 2025-07-31 | 21.77 | 21.68 | -0.04 | -0.18% | 21.56 | 22.07 | 17165 | 3744.74 | 0.91% | 0.00 |
| 2025-07-30 | 21.94 | 21.72 | -0.21 | -0.96% | 21.54 | 21.99 | 13977 | 3045.35 | 0.74% | 0.00 |
| 2025-07-29 | 21.85 | 21.93 | 0.05 | 0.23% | 21.69 | 21.98 | 12562 | 2741.28 | 0.67% | 0.00 |
| 2025-07-28 | 21.73 | 21.88 | 0.26 | 1.20% | 21.61 | 21.97 | 18668 | 4070.97 | 0.99% | 0.00 |
| 2025-07-25 | 21.66 | 21.62 | 0.02 | 0.09% | 21.45 | 21.77 | 18697 | 4039.22 | 0.99% | 0.00 |
| 2025-07-24 | 21.79 | 21.60 | -0.09 | -0.41% | 21.50 | 21.89 | 14720 | 3185.20 | 0.78% | 0.00 |
| 2025-07-23 | 21.71 | 21.69 | -0.02 | -0.09% | 21.57 | 21.91 | 18549 | 4037.39 | 0.98% | 0.00 |
| 2025-07-22 | 21.77 | 21.71 | 0.03 | 0.14% | 21.62 | 22.02 | 18122 | 3946.53 | 0.96% | 0.00 |
| 2025-07-21 | 21.52 | 21.68 | 0.16 | 0.74% | 21.46 | 21.75 | 16051 | 3467.47 | 0.85% | 0.00 |
| 2025-07-18 | 21.42 | 21.52 | 0.10 | 0.47% | 21.25 | 21.62 | 13774 | 2951.32 | 0.73% | 0.00 |
| 2025-07-17 | 21.08 | 21.42 | 0.43 | 2.05% | 20.97 | 21.67 | 24783 | 5288.19 | 1.31% | 0.00 |
| 2025-07-16 | 20.92 | 20.99 | 0.16 | 0.77% | 20.73 | 21.10 | 9374 | 1966.85 | 0.50% | 0.00 |
| 2025-07-15 | 21.10 | 20.83 | -0.35 | -1.65% | 20.70 | 21.28 | 13294 | 2779.69 | 0.70% | 0.00 |
| 2025-07-14 | 20.97 | 21.18 | 0.23 | 1.10% | 20.91 | 21.28 | 15357 | 3240.81 | 0.81% | 0.00 |
| 2025-07-11 | 21.00 | 20.95 | 0.04 | 0.19% | 20.72 | 21.03 | 10835 | 2264.53 | 0.57% | 0.00 |
| 2025-07-10 | 21.02 | 20.91 | -0.05 | -0.24% | 20.76 | 21.09 | 6249 | 1307.25 | 0.33% | 0.00 |
| 2025-07-09 | 21.17 | 20.96 | -0.14 | -0.66% | 20.93 | 21.17 | 6768 | 1423.78 | 0.36% | 0.00 |
| 2025-07-08 | 20.99 | 21.10 | 0.21 | 1.01% | 20.82 | 21.14 | 8954 | 1884.19 | 0.47% | 0.00 |
| 2025-07-07 | 20.70 | 20.89 | 0.11 | 0.53% | 20.65 | 20.94 | 9020 | 1875.66 | 0.48% | 0.00 |
| 2025-07-04 | 20.92 | 20.78 | -0.14 | -0.67% | 20.71 | 21.02 | 9819 | 2046.13 | 0.52% | 0.00 |
| 2025-07-03 | 20.91 | 20.92 | 0.10 | 0.48% | 20.80 | 21.19 | 14188 | 2976.61 | 0.75% | 0.00 |
| 2025-07-02 | 20.77 | 20.82 | 0.05 | 0.24% | 20.60 | 20.94 | 13190 | 2740.53 | 0.70% | 0.00 |
| 2025-07-01 | 20.86 | 20.77 | -0.07 | -0.34% | 20.70 | 20.92 | 11430 | 2377.46 | 0.61% | 0.00 |
上证大盘股票行情在线 K线走势图
交控科技(688015)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
