技源集团 sh.603262
28.48
+3.60%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.55 | 31.10 | 30.41 | 30.80 | +0.65% | 1.30 | 10.93% |
| 2025-08-19 | 30.80 | 30.80 | 30.45 | 30.60 | -0.49% | 1.14 | 9.62% |
| 2025-08-18 | 30.37 | 30.76 | 30.27 | 30.75 | +1.42% | 1.65 | 13.95% |
| 2025-08-15 | 30.13 | 30.32 | 29.97 | 30.32 | +1.27% | 0.93 | 7.95% |
| 2025-08-14 | 30.36 | 30.39 | 29.89 | 29.94 | -1.32% | 1.11 | 9.51% |
| 2025-08-13 | 30.35 | 30.49 | 30.21 | 30.34 | +0.40% | 1.01 | 8.58% |
| 2025-08-12 | 30.45 | 30.49 | 30.10 | 30.22 | -0.79% | 0.83 | 7.03% |
| 2025-08-11 | 30.30 | 30.57 | 30.15 | 30.46 | +1.64% | 1.34 | 11.34% |
| 2025-08-08 | 30.33 | 30.33 | 29.97 | 29.97 | -1.22% | 1.26 | 10.82% |
| 2025-08-07 | 30.37 | 30.59 | 30.33 | 30.34 | -0.36% | 1.23 | 10.38% |
| 2025-08-06 | 30.70 | 30.70 | 30.25 | 30.45 | -0.91% | 1.49 | 12.66% |
| 2025-08-05 | 30.35 | 30.80 | 30.20 | 30.73 | +1.59% | 1.68 | 14.16% |
| 2025-08-04 | 30.10 | 30.39 | 29.88 | 30.25 | +0.07% | 1.20 | 10.22% |
| 2025-08-01 | 30.10 | 30.49 | 29.96 | 30.23 | +0.57% | 1.52 | 12.96% |
| 2025-07-31 | 30.80 | 31.02 | 30.00 | 30.06 | -3.96% | 2.86 | 24.22% |
| 2025-07-30 | 31.07 | 31.92 | 30.55 | 31.30 | -2.13% | 3.64 | 30.26% |
| 2025-07-29 | 34.86 | 34.87 | 31.96 | 31.98 | -9.15% | 5.90 | 46.02% |
| 2025-07-28 | 37.16 | 37.40 | 35.11 | 35.20 | -10.00% | 7.00 | 50.24% |
| 2025-07-25 | 39.00 | 41.98 | 38.10 | 39.11 | +1.14% | 8.35 | 54.05% |
| 2025-07-24 | 38.70 | 40.50 | 37.00 | 38.67 | -5.10% | 8.79 | 58.79% |