技源集团 sh.603262
27.49
-1.12%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.79 | 28.42 | 27.38 | 27.49 | -1.12% | 0.89 | 8.02% |
| 2026-05-21 | 27.87 | 28.62 | 27.55 | 27.80 | -0.14% | 1.58 | 13.99% |
| 2026-05-20 | 26.84 | 27.87 | 26.84 | 27.84 | +2.81% | 0.77 | 7.04% |
| 2026-05-19 | 26.63 | 27.14 | 26.44 | 27.08 | +1.96% | 0.62 | 5.80% |
| 2026-05-18 | 26.17 | 26.63 | 25.90 | 26.56 | +1.53% | 0.30 | 2.83% |
| 2026-05-15 | 25.89 | 26.37 | 25.80 | 26.16 | +1.04% | 0.30 | 2.83% |
| 2026-05-14 | 26.30 | 26.68 | 25.85 | 25.89 | -1.89% | 0.27 | 2.59% |
| 2026-05-13 | 25.99 | 26.68 | 25.96 | 26.39 | +1.62% | 0.32 | 3.05% |
| 2026-05-12 | 26.18 | 26.26 | 25.73 | 25.97 | -0.92% | 0.25 | 2.40% |
| 2026-05-11 | 26.40 | 26.63 | 26.18 | 26.21 | -0.38% | 0.26 | 2.45% |
| 2026-05-08 | 26.24 | 26.35 | 25.95 | 26.31 | +0.77% | 0.31 | 2.92% |
| 2026-05-07 | 26.00 | 26.26 | 25.96 | 26.11 | +0.42% | 0.25 | 2.42% |
| 2026-05-06 | 26.14 | 26.18 | 25.84 | 26.00 | +0.35% | 0.20 | 1.91% |
| 2026-04-30 | 25.80 | 26.38 | 25.60 | 25.91 | +1.05% | 0.31 | 2.93% |
| 2026-04-29 | 25.22 | 25.79 | 25.20 | 25.64 | +1.02% | 0.19 | 1.86% |
| 2026-04-28 | 25.15 | 25.42 | 24.70 | 25.38 | +0.40% | 0.28 | 2.76% |
| 2026-04-27 | 25.55 | 25.71 | 25.26 | 25.28 | -1.13% | 0.22 | 2.16% |
| 2026-04-24 | 25.98 | 26.07 | 25.38 | 25.57 | -1.80% | 0.28 | 2.72% |
| 2026-04-23 | 25.95 | 26.18 | 25.62 | 26.04 | +0.27% | 0.30 | 2.87% |
| 2026-04-22 | 26.05 | 26.17 | 25.58 | 25.97 | -0.65% | 0.36 | 3.52% |