中控技术（688777）历史行情

以下为中控技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	81.000	80.050	81.390	79.140	1.570	2.001%	919.68万	7.38亿	1.168%
2026-10-01	81.000	80.050	81.390	79.140	1.570	2.001%	919.68万	7.38亿	1.168%
2026-09-30	81.000	80.050	81.390	79.140	1.570	2.001%	919.68万	0.00亿	0.000%
2026-09-29	77.020	78.480	79.560	76.600	1.370	1.777%	848.56万	0.00亿	0.000%
2026-09-28	80.230	77.110	80.560	76.260	-2.910	-3.637%	1,218.87万	0.00亿	0.000%
2026-09-27	81.000	80.020	81.800	80.020	-1.270	-1.562%	671.13万	5.43亿	0.853%
2026-09-24	81.000	80.020	81.800	80.020	-1.270	-1.562%	671.13万	0.00亿	0.000%
2026-09-23	81.850	81.290	82.010	79.960	-0.430	-0.526%	1,043.24万	0.00亿	0.000%
2026-09-22	83.400	81.720	84.760	81.280	-0.080	-0.098%	1,638.43万	0.00亿	0.000%
2026-09-21	88.560	81.800	89.170	81.220	-6.200	-7.045%	1,794.50万	0.00亿	0.000%
2026-09-18	86.010	88.000	89.000	84.110	3.340	3.945%	1,321.96万	0.00亿	0.000%
2026-09-17	85.600	84.660	87.810	84.140	-1.740	-2.014%	933.14万	0.00亿	0.000%
2026-09-16	85.000	86.400	86.800	82.740	1.390	1.635%	880.70万	0.00亿	0.000%
2026-09-15	83.650	85.010	87.560	83.530	1.710	2.053%	920.26万	0.00亿	0.000%
2026-09-14	82.980	83.300	84.690	81.830	-0.690	-0.822%	591.57万	0.00亿	0.000%
2026-09-11	86.000	83.990	86.000	82.500	-2.160	-2.507%	1,014.92万	0.00亿	0.000%
2026-09-10	85.550	86.150	87.160	85.230	-0.370	-0.428%	623.36万	0.00亿	0.000%
2026-09-09	87.560	86.520	88.650	86.470	-1.150	-1.312%	839.21万	0.00亿	0.000%
2026-09-08	89.600	87.670	91.880	87.090	-1.930	-2.154%	1,038.31万	0.00亿	0.000%
2026-09-07	89.740	89.600	92.500	88.660	-0.120	-0.134%	1,164.03万	0.00亿	0.000%
2026-09-04	90.750	89.720	93.970	89.200	0.180	0.201%	1,290.23万	0.00亿	0.000%
2026-09-03	91.370	89.540	93.440	88.350	-1.340	-1.474%	973.08万	0.00亿	0.000%
2026-09-02	94.130	90.880	95.870	90.050	-5.120	-5.333%	1,238.04万	0.00亿	0.000%
2026-09-01	97.940	96.000	98.400	94.170	-1.810	-1.851%	1,117.67万	0.00亿	0.000%
2026-08-31	86.000	97.810	99.140	84.100	5.670	6.154%	2,713.14万	0.00亿	0.000%
2026-08-28	93.000	92.140	97.190	91.610	0.440	0.480%	2,078.84万	0.00亿	0.000%
2026-08-27	90.300	91.700	91.980	89.360	1.190	1.315%	1,071.45万	0.00亿	0.000%
2026-08-26	89.600	90.510	91.930	88.810	1.710	1.926%	1,004.44万	0.00亿	0.000%
2026-08-25	88.000	88.800	90.260	87.050	0.490	0.555%	977.87万	0.00亿	0.000%
2026-08-24	90.660	88.310	91.180	86.980	-2.800	-3.073%	1,034.81万	0.00亿	0.000%
2026-08-21	91.700	91.110	91.790	89.890	-0.590	-0.643%	761.56万	0.00亿	0.000%
2026-08-20	91.000	91.700	95.170	90.500	2.350	2.630%	1,518.96万	0.00亿	0.000%
2026-08-19	94.010	89.350	94.630	88.830	-7.200	-7.457%	1,593.13万	0.00亿	0.000%
2026-08-18	96.510	96.550	97.890	94.690	-0.260	-0.269%	1,158.25万	0.00亿	0.000%
2026-08-17	95.200	96.810	97.360	94.010	1.620	1.702%	1,489.59万	0.00亿	0.000%
2026-08-14	96.020	95.190	97.680	92.460	-1.160	-1.204%	1,842.42万	0.00亿	0.000%
2026-08-13	98.880	96.350	102.400	96.350	-2.840	-2.863%	1,829.48万	0.00亿	0.000%
2026-08-12	98.600	99.190	101.660	97.680	0.410	0.415%	1,479.85万	0.00亿	0.000%
2026-08-11	102.970	98.780	104.500	98.290	-4.220	-4.097%	1,900.58万	0.00亿	0.000%
2026-08-10	103.000	103.000	104.600	101.000	-0.480	-0.464%	1,472.40万	0.00亿	0.000%
2026-08-07	103.700	103.480	104.950	100.680	-1.020	-0.976%	1,953.52万	0.00亿	0.000%
2026-08-06	103.590	104.500	106.880	102.000	-2.090	-1.961%	2,410.66万	0.00亿	0.000%
2026-08-05	99.800	106.590	111.850	99.660	6.690	6.697%	2,641.65万	0.00亿	0.000%
2026-08-04	93.700	99.900	102.880	93.300	7.130	7.686%	2,404.92万	0.00亿	0.000%
2026-08-03	92.000	92.770	99.660	90.000	-0.350	-0.376%	2,725.14万	0.00亿	0.000%
2026-07-31	86.000	93.120	96.960	84.080	12.320	15.248%	3,416.04万	0.00亿	0.000%
2026-07-30	80.420	80.800	83.290	77.250	0.900	1.126%	1,973.86万	0.00亿	0.000%
2026-07-29	78.990	79.900	80.950	75.430	0.610	0.769%	1,791.61万	0.00亿	0.000%
2026-07-28	82.920	79.290	83.950	78.830	-5.590	-6.586%	1,342.20万	0.00亿	0.000%
2026-07-27	83.370	84.880	84.950	81.050	2.980	3.639%	1,272.16万	0.00亿	0.000%
2026-07-24	82.600	81.900	84.230	80.700	-1.450	-1.740%	1,171.42万	0.00亿	0.000%
2026-07-23	86.000	83.350	86.890	82.630	-2.650	-3.081%	1,519.17万	0.00亿	0.000%
2026-07-22	93.640	86.000	94.460	85.980	-8.580	-9.072%	2,091.97万	0.00亿	0.000%
2026-07-21	91.000	94.580	95.260	86.000	3.580	3.934%	2,153.37万	0.00亿	0.000%
2026-07-20	89.690	91.000	92.260	85.710	3.500	4.000%	2,113.18万	0.00亿	0.000%
2026-07-17	91.850	87.500	92.920	85.360	-3.560	-3.910%	2,155.53万	0.00亿	0.000%
2026-07-16	95.000	91.060	97.000	90.680	-4.700	-4.908%	1,550.93万	0.00亿	0.000%
2026-07-15	99.000	95.760	101.300	94.100	-2.480	-2.524%	1,725.12万	0.00亿	0.000%
2026-07-14	97.680	98.240	99.260	94.660	2.140	2.227%	1,661.42万	0.00亿	0.000%
2026-07-13	103.880	96.100	105.000	95.200	-9.780	-9.237%	2,261.13万	0.00亿	0.000%
2026-07-10	112.960	105.880	114.990	105.880	-7.480	-6.598%	1,805.03万	0.00亿	0.000%
2026-07-09	105.000	113.360	114.130	104.000	8.960	8.582%	2,004.39万	0.00亿	0.000%
2026-07-08	105.050	104.400	108.280	101.630	0.400	0.385%	1,679.73万	0.00亿	0.000%
2026-07-07	102.770	104.000	107.330	100.500	2.180	2.141%	1,860.69万	0.00亿	0.000%
2026-07-06	105.580	101.820	105.660	99.000	-2.380	-2.284%	1,870.55万	0.00亿	0.000%
2026-07-03	102.990	104.200	107.630	99.000	1.200	1.165%	2,273.57万	0.00亿	0.000%
2026-07-02	111.000	103.000	113.000	102.850	-10.900	-9.570%	3,588.75万	0.00亿	0.000%
2026-07-01	119.770	113.900	121.900	111.680	-3.600	-3.064%	2,465.75万	0.00亿	0.000%
2026-06-30	121.000	117.500	124.210	113.550	-0.950	-0.802%	2,325.29万	0.00亿	0.000%
2026-06-29	119.500	118.450	125.220	114.000	-0.600	-0.504%	2,729.43万	0.00亿	0.000%
2026-06-26	120.000	119.050	121.880	113.880	-0.650	-0.543%	2,458.48万	0.00亿	0.000%
2026-06-25	123.510	119.700	124.200	117.800	-1.790	-1.473%	2,026.96万	0.00亿	0.000%
2026-06-24	120.400	121.490	125.500	116.060	1.420	1.183%	2,192.95万	0.00亿	0.000%
2026-06-23	122.030	120.070	122.180	116.330	-3.950	-3.185%	2,033.31万	0.00亿	0.000%
2026-06-22	124.500	124.020	126.970	119.180	-0.480	-0.386%	2,311.48万	0.00亿	0.000%
2026-06-18	116.800	124.500	129.990	115.510	7.300	6.229%	3,216.63万	0.00亿	0.000%
2026-06-17	108.510	117.200	118.000	107.510	7.750	7.081%	2,380.77万	0.00亿	0.000%
2026-06-16	110.000	109.450	114.440	106.600	-1.010	-0.914%	2,218.86万	0.00亿	0.000%
2026-06-15	105.340	110.460	112.130	104.600	4.370	4.119%	2,777.38万	0.00亿	0.000%
2026-06-12	101.550	106.090	113.540	100.300	7.190	7.270%	3,696.68万	0.00亿	0.000%
2026-06-11	101.330	98.900	103.140	96.400	-4.490	-4.343%	2,706.76万	0.00亿	0.000%
2026-06-10	109.000	103.390	109.920	101.300	-6.610	-6.009%	3,150.59万	0.00亿	0.000%
2026-06-09	102.920	110.000	114.000	101.100	6.500	6.280%	3,514.29万	0.00亿	0.000%
2026-06-08	99.600	103.500	107.680	97.730	3.776	3.786%	4,382.66万	0.00亿	0.000%
2026-06-05	90.124	99.724	101.724	88.054	11.580	13.138%	4,543.40万	0.00亿	0.000%
2026-06-04	90.724	88.144	92.224	87.224	-3.930	-4.268%	2,434.88万	0.00亿	0.000%
2026-06-03	92.224	92.074	97.024	89.724	-1.740	-1.855%	3,344.11万	0.00亿	0.000%
2026-06-02	89.724	93.814	94.684	85.724	5.630	6.384%	3,498.88万	0.00亿	0.000%
2026-06-01	85.724	88.184	93.024	85.724	2.660	3.110%	3,534.53万	0.00亿	0.000%
2026-05-29	91.624	85.524	93.204	84.714	-5.200	-5.732%	2,616.52万	0.00亿	0.000%
2026-05-28	82.924	90.724	92.304	80.524	7.510	9.025%	3,310.92万	0.00亿	0.000%
2026-05-27	88.774	83.214	90.524	82.824	-6.110	-6.840%	2,885.07万	0.00亿	0.000%
2026-05-26	87.554	89.324	90.324	85.784	1.780	2.033%	2,830.20万	0.00亿	0.000%
2026-05-25	85.364	87.544	89.354	83.384	1.660	1.933%	2,725.23万	0.00亿	0.000%
2026-05-22	86.294	85.884	87.104	83.104	1.310	1.549%	2,107.17万	0.00亿	0.000%
2026-05-21	88.194	84.574	91.114	84.164	-3.120	-3.558%	2,638.25万	0.00亿	0.000%
2026-05-20	86.924	87.694	90.104	86.734	0.810	0.932%	2,595.60万	0.00亿	0.000%
2026-05-19	84.874	86.884	89.124	84.874	3.110	3.712%	2,940.67万	0.00亿	0.000%
2026-05-18	77.624	83.774	84.564	77.614	4.990	6.334%	3,132.09万	0.00亿	0.000%
2026-05-15	75.644	78.784	81.854	74.324	3.630	4.830%	3,075.80万	0.00亿	0.000%
2026-05-14	78.524	75.154	79.624	75.124	-3.370	-4.292%	2,131.43万	0.00亿	0.000%
2026-05-13	78.424	78.524	79.114	76.924	0.030	0.038%	1,897.58万	0.00亿	0.000%
2026-05-12	81.514	78.494	81.514	78.174	-3.230	-3.952%	2,715.31万	0.00亿	0.000%
2026-05-11	81.084	81.724	84.304	80.054	0.560	0.690%	2,508.96万	0.00亿	0.000%
2026-05-08	82.724	81.164	84.774	80.844	-1.140	-1.385%	2,271.07万	0.00亿	0.000%
2026-05-07	81.954	82.304	82.724	80.224	0.360	0.439%	1,870.05万	0.00亿	0.000%
2026-05-06	79.724	81.944	84.904	79.244	2.930	3.708%	2,904.88万	0.00亿	0.000%
2026-04-30	76.794	79.014	79.424	75.924	1.830	2.371%	2,296.09万	0.00亿	0.000%
2026-04-29	76.524	77.184	79.004	74.784	1.110	1.459%	2,328.39万	0.00亿	0.000%
2026-04-28	74.714	76.074	77.384	74.234	1.440	1.929%	2,889.09万	0.00亿	0.000%
2026-04-27	68.064	74.634	75.054	67.754	7.520	11.205%	3,723.27万	0.00亿	0.000%
2026-04-24	66.384	67.114	67.984	64.274	0.390	0.584%	1,979.74万	0.00亿	0.000%
2026-04-23	68.384	66.724	68.634	65.454	-1.420	-2.084%	1,483.39万	0.00亿	0.000%
2026-04-22	68.544	68.144	69.284	67.524	-0.390	-0.569%	1,514.66万	0.00亿	0.000%
2026-04-21	70.004	68.534	70.574	67.354	-2.590	-3.642%	2,760.94万	0.00亿	0.000%
2026-04-20	68.044	71.124	72.824	66.844	2.960	4.342%	2,677.72万	0.00亿	0.000%
2026-04-17	67.174	68.164	68.944	66.224	1.060	1.580%	1,487.76万	0.00亿	0.000%
2026-04-16	66.124	67.104	67.934	65.984	1.380	2.100%	1,193.96万	0.00亿	0.000%
2026-04-15	67.804	65.724	68.494	65.524	-2.070	-3.053%	1,660.39万	0.00亿	0.000%
2026-04-14	65.604	67.794	68.764	65.524	3.270	5.068%	2,237.39万	0.00亿	0.000%
2026-04-13	65.844	64.524	66.274	64.484	-2.200	-3.297%	1,480.40万	0.00亿	0.000%
2026-04-10	67.704	66.724	69.204	66.654	-0.270	-0.403%	1,458.69万	0.00亿	0.000%
2026-04-09	67.224	66.994	68.424	65.134	-1.230	-1.803%	1,834.22万	0.00亿	0.000%
2026-04-08	65.514	68.224	68.404	65.514	5.980	9.607%	2,088.56万	0.00亿	0.000%
2026-04-07	63.724	62.244	64.114	62.224	0.000	0.000%	869.99万	0.00亿	0.000%
2026-04-03	64.714	63.724	65.014	63.584	0.000	0.000%	786.52万	0.00亿	0.000%
2026-04-02	66.204	64.504	66.204	63.844	0.000	0.000%	1,107.63万	0.00亿	0.000%
2026-04-01	66.324	66.564	68.064	65.734	0.000	0.000%	1,896.59万	0.00亿	0.000%