中控技术(688777)股票行情 中控技术股票行情 688777股票行情_爱股网
中控技术(688777)股票行情
中控技术(688777)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 |
|---|
| 2025-10-27 | 52.02 | 53.20 | 0.10 | 0.19% | 51.60 | 53.68 | 281836 | 147906.14 | 3.60% | 0.00 |
| 2025-10-24 | 53.03 | 53.10 | -0.23 | -0.43% | 53.00 | 53.91 | 142879 | 76421.16 | 1.82% | 0.00 |
| 2025-10-23 | 52.45 | 53.33 | 0.78 | 1.48% | 51.73 | 53.33 | 99044 | 51830.20 | 1.26% | 0.00 |
| 2025-10-22 | 53.20 | 52.55 | -0.73 | -1.37% | 52.35 | 53.36 | 106938 | 56382.47 | 1.37% | 0.00 |
| 2025-10-21 | 53.34 | 53.28 | 0.53 | 1.00% | 52.92 | 53.87 | 123615 | 65993.07 | 1.58% | 2.00 |
| 2025-10-20 | 53.61 | 52.75 | 0.01 | 0.02% | 52.22 | 54.00 | 132117 | 70170.71 | 1.69% | 0.00 |
| 2025-10-17 | 54.60 | 52.74 | -1.77 | -3.25% | 52.74 | 54.60 | 177400 | 94818.92 | 2.27% | 0.00 |
| 2025-10-16 | 55.52 | 54.51 | -1.51 | -2.70% | 54.35 | 56.28 | 174677 | 96303.55 | 2.23% | 0.00 |
| 2025-10-15 | 55.70 | 56.02 | 0.49 | 0.88% | 54.58 | 56.17 | 198695 | 110076.01 | 2.54% | 0.00 |
| 2025-10-14 | 59.68 | 55.53 | -4.17 | -6.98% | 55.20 | 59.69 | 403102 | 230665.78 | 5.15% | 2.00 |
| 2025-10-13 | 57.00 | 59.70 | 1.61 | 2.77% | 57.00 | 60.60 | 460376 | 271489.03 | 5.88% | 0.00 |
| 2025-10-10 | 57.20 | 58.09 | 0.31 | 0.54% | 55.60 | 59.30 | 412352 | 236279.86 | 5.26% | 25.00 |
| 2025-10-09 | 55.38 | 57.78 | 2.70 | 4.90% | 54.57 | 59.50 | 436482 | 249433.34 | 5.57% | 2.00 |
| 2025-09-30 | 54.00 | 55.08 | 1.42 | 2.65% | 53.40 | 55.45 | 250719 | 137059.14 | 3.20% | 5.00 |
| 2025-09-29 | 52.39 | 53.66 | 1.36 | 2.60% | 52.30 | 53.79 | 219314 | 116821.29 | 2.80% | 15.00 |
| 2025-09-26 | 53.19 | 52.30 | -0.90 | -1.69% | 52.05 | 53.19 | 166665 | 87628.50 | 2.13% | 0.00 |
| 2025-09-25 | 53.70 | 53.20 | -0.18 | -0.34% | 52.97 | 53.90 | 255877 | 136561.25 | 3.27% | 0.00 |
| 2025-09-24 | 49.21 | 53.38 | 3.83 | 7.73% | 49.20 | 53.66 | 462412 | 244324.77 | 5.90% | 7.00 |
| 2025-09-23 | 50.51 | 49.55 | -1.08 | -2.13% | 48.34 | 51.03 | 213943 | 105558.98 | 2.73% | 0.00 |
| 2025-09-22 | 50.40 | 50.63 | 0.25 | 0.50% | 50.13 | 50.83 | 131344 | 66313.87 | 1.68% | 0.00 |
| 2025-09-19 | 50.80 | 50.38 | -0.58 | -1.14% | 50.15 | 51.67 | 187714 | 95536.08 | 2.40% | 0.00 |
| 2025-09-18 | 51.46 | 50.96 | -0.64 | -1.24% | 49.93 | 52.62 | 302529 | 156068.45 | 3.86% | 5.00 |
| 2025-09-17 | 52.00 | 51.60 | 0.00 | 0.00% | 51.30 | 52.10 | 164012 | 84658.61 | 2.09% | 0.00 |
| 2025-09-16 | 51.40 | 51.60 | 0.55 | 1.08% | 50.50 | 52.14 | 187990 | 96450.83 | 2.40% | 10.00 |
| 2025-09-15 | 50.48 | 51.05 | 0.43 | 0.85% | 50.41 | 51.78 | 181746 | 93114.04 | 2.32% | 0.00 |
| 2025-09-12 | 50.38 | 50.62 | 0.33 | 0.66% | 50.01 | 51.16 | 195250 | 98677.62 | 2.49% | 0.00 |
| 2025-09-11 | 49.26 | 50.29 | 1.03 | 2.09% | 48.70 | 50.53 | 195142 | 97207.91 | 2.49% | 6.00 |
| 2025-09-10 | 49.60 | 49.26 | -0.35 | -0.71% | 49.01 | 49.99 | 99198 | 49038.46 | 1.27% | 10.00 |
| 2025-09-09 | 50.27 | 49.61 | -1.19 | -2.34% | 49.02 | 50.35 | 166936 | 82831.49 | 2.13% | 0.00 |
| 2025-09-08 | 48.37 | 50.80 | 2.45 | 5.07% | 48.16 | 51.66 | 256851 | 128528.30 | 3.28% | 20.42 |
| 2025-09-05 | 47.32 | 48.35 | 1.13 | 2.39% | 47.16 | 48.35 | 147375 | 70482.88 | 1.88% | 3.00 |
| 2025-09-04 | 48.46 | 47.22 | -1.00 | -2.07% | 46.71 | 48.85 | 194906 | 93149.93 | 2.49% | 0.00 |
| 2025-09-03 | 49.64 | 48.22 | -1.30 | -2.63% | 48.18 | 49.89 | 157817 | 77202.91 | 2.01% | 5.00 |
| 2025-09-02 | 50.57 | 49.52 | -1.31 | -2.58% | 48.39 | 50.83 | 263300 | 129956.94 | 3.36% | 12.00 |
| 2025-09-01 | 51.00 | 50.83 | -1.17 | -2.25% | 50.06 | 52.20 | 292110 | 148122.20 | 3.73% | 15.00 |
| 2025-08-29 | 52.46 | 52.00 | -0.23 | -0.44% | 51.67 | 53.20 | 222292 | 116297.37 | 2.84% | 12.50 |
| 2025-08-28 | 50.82 | 52.23 | 1.21 | 2.37% | 50.23 | 52.25 | 260787 | 133824.34 | 3.33% | 13.17 |
| 2025-08-27 | 52.50 | 51.02 | -0.48 | -0.93% | 51.00 | 54.30 | 311772 | 164791.31 | 3.98% | 8.00 |
| 2025-08-26 | 51.70 | 51.50 | -0.37 | -0.71% | 51.43 | 52.35 | 150346 | 77863.76 | 1.92% | 0.00 |
| 2025-08-25 | 52.60 | 51.87 | 0.11 | 0.21% | 50.94 | 52.75 | 272295 | 141005.08 | 3.48% | 20.00 |
| 2025-08-22 | 50.21 | 51.76 | 1.38 | 2.74% | 50.21 | 51.77 | 231382 | 118221.79 | 2.95% | 4.00 |
| 2025-08-21 | 51.29 | 50.38 | -0.83 | -1.62% | 50.02 | 51.34 | 174852 | 88635.63 | 2.23% | 0.00 |
| 2025-08-20 | 49.50 | 51.21 | 1.94 | 3.94% | 49.16 | 51.42 | 296374 | 149953.70 | 3.78% | 4.00 |
| 2025-08-19 | 49.22 | 49.27 | 0.02 | 0.04% | 48.51 | 50.18 | 180316 | 88658.69 | 2.30% | 2.44 |
| 2025-08-18 | 48.69 | 49.25 | 0.64 | 1.32% | 48.63 | 49.88 | 228624 | 112690.33 | 2.92% | 0.00 |
| 2025-08-15 | 47.44 | 48.61 | 1.13 | 2.38% | 47.43 | 48.67 | 167657 | 81063.80 | 2.14% | 0.00 |
| 2025-08-14 | 48.33 | 47.48 | -0.85 | -1.76% | 47.48 | 48.76 | 162166 | 77965.25 | 2.07% | 0.00 |
| 2025-08-13 | 48.15 | 48.33 | 0.35 | 0.73% | 47.76 | 48.33 | 127067 | 61085.89 | 1.62% | 10.00 |
| 2025-08-12 | 48.60 | 47.98 | -0.45 | -0.93% | 47.71 | 48.60 | 112995 | 54223.80 | 1.44% | 0.00 |
| 2025-08-11 | 47.80 | 48.43 | 0.83 | 1.74% | 47.60 | 48.73 | 119151 | 57556.70 | 1.52% | 2.00 |
| 2025-08-08 | 48.40 | 47.60 | -0.88 | -1.82% | 47.60 | 48.41 | 102554 | 49045.74 | 1.31% | 35.00 |
| 2025-08-07 | 49.07 | 48.48 | -0.59 | -1.20% | 48.28 | 49.18 | 124543 | 60530.81 | 1.59% | 4.35 |
| 2025-08-06 | 48.15 | 49.07 | 1.10 | 2.29% | 47.88 | 49.60 | 208470 | 101831.09 | 2.66% | 10.00 |
| 2025-08-05 | 48.28 | 47.97 | -0.21 | -0.44% | 47.72 | 48.34 | 87602 | 41978.68 | 1.12% | 15.00 |
| 2025-08-04 | 47.57 | 48.18 | 0.30 | 0.63% | 47.50 | 48.70 | 99691 | 47896.56 | 1.27% | 5.00 |
| 2025-08-01 | 48.40 | 47.88 | 0.04 | 0.08% | 47.40 | 48.69 | 102724 | 49291.73 | 1.31% | 3.00 |
| 2025-07-31 | 47.58 | 47.84 | 0.12 | 0.25% | 47.55 | 48.88 | 158661 | 76238.20 | 2.03% | 0.00 |
| 2025-07-30 | 48.62 | 47.72 | -0.85 | -1.75% | 47.39 | 48.62 | 108613 | 52220.50 | 1.39% | 0.00 |
| 2025-07-29 | 47.70 | 48.57 | 0.77 | 1.61% | 47.50 | 49.16 | 169736 | 82600.91 | 2.17% | 0.00 |
| 2025-07-28 | 47.95 | 47.80 | 0.03 | 0.06% | 47.60 | 48.18 | 111337 | 53194.61 | 1.42% | 0.00 |
| 2025-07-25 | 47.56 | 47.77 | 0.20 | 0.42% | 47.27 | 47.94 | 118351 | 56286.49 | 1.51% | 0.00 |
| 2025-07-24 | 46.45 | 47.57 | 1.12 | 2.41% | 46.37 | 48.00 | 182662 | 86221.12 | 2.33% | 0.00 |
| 2025-07-23 | 46.80 | 46.45 | -0.46 | -0.98% | 46.28 | 47.27 | 137677 | 64367.43 | 1.76% | 0.00 |
| 2025-07-22 | 46.93 | 46.91 | -0.05 | -0.11% | 46.67 | 47.09 | 101705 | 47634.49 | 1.30% | 0.00 |
| 2025-07-21 | 47.04 | 46.96 | 0.11 | 0.23% | 46.77 | 47.38 | 111048 | 52140.66 | 1.42% | 2.00 |
| 2025-07-18 | 47.23 | 46.85 | -0.18 | -0.38% | 46.67 | 47.25 | 99781 | 46764.86 | 1.27% | 17.00 |
| 2025-07-17 | 46.80 | 47.03 | 0.29 | 0.62% | 46.39 | 47.12 | 102010 | 47786.63 | 1.30% | 0.00 |
| 2025-07-16 | 46.39 | 46.74 | 0.35 | 0.75% | 46.24 | 47.10 | 109206 | 51053.44 | 1.40% | 0.50 |
| 2025-07-15 | 45.91 | 46.39 | 0.48 | 1.05% | 45.66 | 46.53 | 110192 | 50813.71 | 1.41% | 0.00 |
| 2025-07-14 | 46.10 | 45.91 | 0.08 | 0.17% | 45.66 | 46.24 | 77820 | 35762.23 | 0.99% | 0.00 |
| 2025-07-11 | 45.39 | 45.83 | 0.44 | 0.97% | 45.12 | 46.17 | 108150 | 49533.08 | 1.38% | 0.00 |
| 2025-07-10 | 45.13 | 45.39 | 0.10 | 0.22% | 44.76 | 45.48 | 64322 | 29010.64 | 0.82% | 2.00 |
| 2025-07-09 | 45.22 | 45.29 | 0.16 | 0.35% | 45.04 | 45.65 | 79143 | 35808.96 | 1.01% | 6.00 |
| 2025-07-08 | 44.30 | 45.13 | 0.87 | 1.97% | 44.17 | 45.19 | 88393 | 39656.50 | 1.13% | 4.00 |
| 2025-07-07 | 44.41 | 44.26 | -0.15 | -0.34% | 44.15 | 44.60 | 46396 | 20554.90 | 0.59% | 0.00 |
| 2025-07-04 | 44.99 | 44.41 | -0.27 | -0.60% | 44.36 | 45.00 | 63722 | 28385.71 | 0.81% | 0.00 |
| 2025-07-03 | 44.47 | 44.68 | 0.35 | 0.79% | 44.33 | 44.82 | 47114 | 21026.55 | 0.60% | 0.00 |
| 2025-07-02 | 44.62 | 44.33 | -0.36 | -0.81% | 44.23 | 44.68 | 49857 | 22132.88 | 0.64% | 0.00 |
| 2025-07-01 | 44.95 | 44.69 | -0.22 | -0.49% | 44.50 | 45.00 | 56045 | 25049.52 | 0.72% | 9.99 |
| 2025-06-30 | 44.50 | 44.91 | 0.53 | 1.19% | 44.41 | 45.10 | 71767 | 32153.48 | 0.92% | 2.00 |
上证大盘股票行情在线 K线走势图
中控技术(688777)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
