当前位置: 爱股网 > 股票行情 > 中公高科(603860)股票行情

中公高科(603860)股票行情

中公高科(603860)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	31.31	30.85	-0.05	-0.16%	30.62	31.74	18551	5762.14	2.78%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58