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 |
|---|
| 2025-04-17 | 47.69 | 47.85 | -0.05 | -0.10% | 47.55 | 48.28 | 56163 | 26896.95 | 0.72% | 0.00 |
| 2025-04-16 | 48.00 | 47.90 | -0.18 | -0.37% | 46.94 | 48.07 | 92261 | 43852.41 | 1.18% | 0.00 |
| 2025-04-15 | 48.14 | 48.08 | -0.23 | -0.48% | 47.51 | 48.34 | 78910 | 37790.60 | 1.01% | 0.00 |
| 2025-04-14 | 49.09 | 48.31 | -0.25 | -0.51% | 48.14 | 49.48 | 99280 | 48343.37 | 1.27% | 0.00 |
| 2025-04-11 | 47.80 | 48.56 | 0.46 | 0.96% | 47.30 | 49.09 | 123752 | 59896.65 | 1.58% | 0.00 |
| 2025-04-10 | 48.60 | 48.10 | 0.82 | 1.73% | 47.65 | 48.95 | 176679 | 85231.67 | 2.26% | 0.00 |
| 2025-04-09 | 44.69 | 47.28 | 1.66 | 3.64% | 44.05 | 47.30 | 199721 | 92162.48 | 2.55% | 0.00 |
| 2025-04-08 | 44.97 | 45.62 | 0.99 | 2.22% | 44.53 | 45.98 | 173808 | 78552.96 | 2.22% | 0.00 |
| 2025-04-07 | 48.87 | 44.63 | -7.75 | -14.80% | 42.50 | 49.33 | 255094 | 117577.86 | 3.26% | 0.00 |
| 2025-04-03 | 53.01 | 52.38 | -1.07 | -2.00% | 52.13 | 53.97 | 88086 | 46598.95 | 1.13% | 0.00 |
| 2025-04-02 | 52.42 | 53.45 | 1.04 | 1.98% | 52.33 | 54.03 | 90687 | 48448.40 | 1.16% | 0.00 |
| 2025-04-01 | 53.18 | 52.41 | -0.69 | -1.30% | 52.39 | 53.50 | 84036 | 44342.74 | 1.07% | 0.00 |
| 2025-03-31 | 53.17 | 53.10 | -0.43 | -0.80% | 52.03 | 53.25 | 83457 | 43906.80 | 1.07% | 0.00 |
| 2025-03-28 | 53.35 | 53.53 | -0.02 | -0.04% | 53.35 | 53.98 | 55027 | 29498.52 | 0.70% | 0.00 |
| 2025-03-27 | 53.18 | 53.55 | 0.36 | 0.68% | 52.72 | 54.37 | 77650 | 41612.92 | 0.99% | 0.00 |
| 2025-03-26 | 53.30 | 53.19 | -0.31 | -0.58% | 53.18 | 54.11 | 73331 | 39320.25 | 0.94% | 0.00 |
| 2025-03-25 | 53.78 | 53.50 | -0.28 | -0.52% | 53.18 | 54.19 | 72089 | 38654.16 | 0.92% | 0.00 |
| 2025-03-24 | 53.44 | 53.78 | 0.14 | 0.26% | 52.61 | 54.30 | 94714 | 50672.06 | 1.21% | 0.00 |
| 2025-03-21 | 55.21 | 53.64 | -1.69 | -3.05% | 53.42 | 55.33 | 136766 | 74101.86 | 1.75% | 0.00 |
| 2025-03-20 | 55.91 | 55.33 | -0.65 | -1.16% | 55.21 | 55.97 | 83896 | 46619.27 | 1.07% | 0.00 |
| 2025-03-19 | 56.38 | 55.98 | -0.54 | -0.96% | 55.51 | 56.48 | 103616 | 58013.75 | 1.32% | 0.00 |
| 2025-03-18 | 56.90 | 56.52 | 0.00 | 0.00% | 56.25 | 57.47 | 101483 | 57548.77 | 1.30% | 0.00 |
| 2025-03-17 | 57.02 | 56.52 | -0.46 | -0.81% | 56.10 | 57.23 | 105155 | 59556.20 | 1.34% | 0.00 |
| 2025-03-14 | 55.44 | 56.98 | 1.24 | 2.22% | 55.21 | 57.30 | 129571 | 73218.60 | 1.66% | 0.00 |
| 2025-03-13 | 57.10 | 55.74 | -1.66 | -2.89% | 55.15 | 57.55 | 157491 | 88028.27 | 2.01% | 0.00 |
| 2025-03-12 | 58.44 | 57.40 | -0.37 | -0.64% | 57.40 | 58.77 | 128553 | 74577.17 | 1.64% | 0.10 |
| 2025-03-11 | 57.18 | 57.77 | -0.33 | -0.57% | 57.07 | 59.07 | 143158 | 82767.82 | 1.83% | 0.00 |
| 2025-03-10 | 59.20 | 58.10 | -0.23 | -0.39% | 57.36 | 59.49 | 158093 | 91750.38 | 2.02% | 0.00 |
| 2025-03-07 | 57.95 | 58.33 | 0.55 | 0.95% | 57.81 | 60.48 | 289064 | 171477.56 | 3.69% | 0.00 |
| 2025-03-06 | 56.00 | 57.78 | 2.57 | 4.65% | 55.87 | 58.50 | 263779 | 151075.62 | 3.37% | 7.00 |
| 2025-03-05 | 54.90 | 55.21 | 0.33 | 0.60% | 54.62 | 55.77 | 136648 | 75389.96 | 1.75% | 0.00 |
| 2025-03-04 | 53.98 | 54.88 | 0.38 | 0.70% | 53.80 | 55.50 | 135495 | 74555.05 | 1.73% | 0.00 |
| 2025-03-03 | 55.12 | 54.50 | 0.19 | 0.35% | 54.10 | 55.97 | 189528 | 104385.93 | 2.42% | 0.51 |
| 2025-02-28 | 57.85 | 54.31 | -4.46 | -7.59% | 54.10 | 58.22 | 348636 | 194560.09 | 4.45% | 2.00 |
| 2025-02-27 | 60.25 | 58.77 | -1.80 | -2.97% | 57.58 | 60.55 | 322068 | 188883.89 | 4.12% | 5.00 |
| 2025-02-26 | 60.17 | 60.57 | 0.47 | 0.78% | 59.49 | 62.44 | 295973 | 180719.88 | 3.78% | 13.73 |
| 2025-02-25 | 59.81 | 60.10 | -0.89 | -1.46% | 59.36 | 61.51 | 247724 | 149289.30 | 3.17% | 7.00 |
| 2025-02-24 | 62.20 | 60.99 | -1.01 | -1.63% | 59.92 | 62.47 | 284336 | 173173.81 | 3.63% | 4.80 |
| 2025-02-21 | 60.03 | 62.00 | 2.29 | 3.84% | 59.97 | 63.20 | 386639 | 238379.44 | 4.94% | 5.30 |
| 2025-02-20 | 60.00 | 59.71 | -0.64 | -1.06% | 58.80 | 60.50 | 245385 | 146251.34 | 3.14% | 14.97 |
| 2025-02-19 | 57.00 | 60.35 | 3.17 | 5.54% | 56.76 | 60.86 | 335619 | 199190.62 | 4.29% | 0.00 |
| 2025-02-18 | 58.92 | 57.18 | -1.97 | -3.33% | 56.84 | 59.91 | 263688 | 153405.98 | 3.37% | 40.00 |
| 2025-02-17 | 59.49 | 59.15 | 0.16 | 0.27% | 57.58 | 59.55 | 258867 | 151780.55 | 3.31% | 4.33 |
| 2025-02-14 | 57.10 | 58.99 | 1.61 | 2.81% | 56.68 | 59.39 | 291690 | 169880.16 | 3.73% | 0.00 |
| 2025-02-13 | 58.30 | 57.38 | -1.27 | -2.17% | 56.70 | 59.67 | 303310 | 175378.44 | 3.88% | 2.86 |
| 2025-02-12 | 57.77 | 58.65 | 0.64 | 1.10% | 57.56 | 61.54 | 366873 | 217867.14 | 4.69% | 0.00 |
| 2025-02-11 | 57.33 | 58.01 | -0.15 | -0.26% | 56.76 | 59.80 | 285455 | 166440.19 | 3.65% | 0.00 |
| 2025-02-10 | 56.10 | 58.16 | 2.08 | 3.71% | 54.53 | 59.71 | 409478 | 234002.16 | 5.23% | 5.00 |
| 2025-02-07 | 56.60 | 56.08 | -0.89 | -1.56% | 55.23 | 56.86 | 322909 | 181353.59 | 4.13% | 0.00 |
| 2025-02-06 | 51.30 | 56.97 | 5.42 | 10.51% | 51.05 | 57.38 | 464758 | 254636.31 | 5.94% | 2.00 |
| 2025-02-05 | 51.33 | 51.55 | 1.30 | 2.59% | 50.81 | 52.40 | 188124 | 97169.24 | 2.40% | 0.00 |
| 2025-01-27 | 52.50 | 50.25 | -1.26 | -2.45% | 50.25 | 52.60 | 152381 | 77866.71 | 1.95% | 4.00 |
| 2025-01-24 | 50.14 | 51.51 | 1.07 | 2.12% | 50.12 | 52.21 | 158898 | 81791.96 | 2.03% | 0.00 |
| 2025-01-23 | 51.08 | 50.44 | -0.01 | -0.02% | 50.20 | 51.48 | 132162 | 67203.05 | 1.69% | 4.00 |
| 2025-01-22 | 50.58 | 50.45 | -0.43 | -0.85% | 50.22 | 50.99 | 104766 | 52957.34 | 1.34% | 0.00 |
| 2025-01-21 | 49.16 | 50.88 | 1.96 | 4.01% | 48.92 | 51.16 | 220981 | 111413.21 | 2.82% | 2.00 |
| 2025-01-20 | 48.00 | 48.92 | 1.22 | 2.56% | 47.64 | 49.01 | 134666 | 65195.90 | 1.73% | 0.00 |
| 2025-01-17 | 47.51 | 47.70 | -0.21 | -0.44% | 47.51 | 48.40 | 86024 | 41214.01 | 1.10% | 0.00 |
| 2025-01-16 | 48.18 | 47.91 | 0.02 | 0.04% | 47.43 | 49.09 | 106250 | 51260.33 | 1.36% | 0.00 |
| 2025-01-15 | 48.72 | 47.89 | -0.87 | -1.78% | 47.63 | 48.99 | 108867 | 52438.79 | 1.40% | 0.00 |
| 2025-01-14 | 46.37 | 48.76 | 2.67 | 5.79% | 45.63 | 48.86 | 165876 | 79289.48 | 2.13% | 0.00 |
| 2025-01-13 | 45.59 | 46.09 | -0.31 | -0.67% | 45.01 | 47.11 | 96390 | 44501.14 | 1.24% | 0.00 |
| 2025-01-10 | 46.49 | 46.40 | 0.00 | 0.00% | 46.29 | 48.46 | 168127 | 79816.27 | 2.16% | 0.00 |
| 2025-01-09 | 45.76 | 46.40 | 0.36 | 0.78% | 45.70 | 46.81 | 107428 | 49778.45 | 1.38% | 10.00 |
| 2025-01-08 | 46.60 | 46.04 | -0.91 | -1.94% | 44.68 | 46.88 | 154250 | 70454.95 | 1.98% | 0.00 |
| 2025-01-07 | 46.36 | 46.95 | 0.69 | 1.49% | 45.70 | 47.20 | 89122 | 41397.17 | 1.14% | 0.00 |
| 2025-01-06 | 47.06 | 46.26 | -0.74 | -1.57% | 45.82 | 47.37 | 105260 | 48936.43 | 1.35% | 0.00 |
| 2025-01-03 | 49.16 | 47.00 | -2.16 | -4.39% | 46.95 | 49.29 | 131553 | 63179.77 | 1.69% | 0.00 |
| 2025-01-02 | 49.60 | 49.16 | -0.51 | -1.03% | 48.40 | 50.55 | 156979 | 77561.87 | 2.08% | 0.00 |
| 2024-12-31 | 52.00 | 49.67 | -2.10 | -4.06% | 49.66 | 52.00 | 166971 | 84382.56 | 2.21% | 0.00 |
| 2024-12-30 | 51.03 | 51.77 | 0.34 | 0.66% | 51.03 | 53.25 | 181138 | 94250.50 | 2.40% | 0.00 |
| 2024-12-27 | 52.56 | 51.43 | -1.13 | -2.15% | 51.32 | 52.99 | 188977 | 98783.48 | 2.50% | 0.00 |
| 2024-12-26 | 50.52 | 52.56 | 2.08 | 4.12% | 50.52 | 52.90 | 238423 | 124214.30 | 3.15% | 0.00 |
| 2024-12-25 | 50.75 | 50.48 | -0.39 | -0.77% | 49.88 | 50.94 | 120341 | 60546.18 | 1.59% | 0.00 |
| 2024-12-24 | 50.38 | 50.87 | 0.69 | 1.38% | 50.14 | 51.18 | 124829 | 63246.47 | 1.65% | 0.00 |
| 2024-12-23 | 51.64 | 50.18 | -1.30 | -2.53% | 50.15 | 52.09 | 158362 | 80475.70 | 2.09% | 0.00 |
| 2024-12-20 | 51.46 | 51.48 | 0.01 | 0.02% | 50.94 | 52.10 | 167998 | 86493.16 | 2.22% | 5.00 |
| 2024-12-19 | 49.22 | 51.47 | 1.78 | 3.58% | 48.90 | 51.86 | 212084 | 107590.76 | 2.80% | 0.00 |
| 2024-12-18 | 49.19 | 49.69 | 0.31 | 0.63% | 49.00 | 50.20 | 107050 | 53248.37 | 1.42% | 0.00 |
| 2024-12-17 | 49.01 | 49.38 | 0.20 | 0.41% | 48.90 | 50.07 | 102522 | 50748.50 | 1.36% | 0.00 |
上证大盘股票行情在线 K线走势图
