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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.98 | 25.33 | 24.63 | 25.25 | +3.02% | 0.23 | 2.34% |
| 2026-03-23 | 26.20 | 26.20 | 24.45 | 24.51 | -7.33% | 0.49 | 4.90% |
| 2026-03-20 | 27.21 | 27.40 | 26.45 | 26.45 | -2.76% | 0.24 | 2.27% |
| 2026-03-19 | 27.27 | 27.74 | 27.10 | 27.20 | -0.98% | 0.27 | 2.44% |
| 2026-03-18 | 27.75 | 27.85 | 27.30 | 27.47 | -1.01% | 0.34 | 3.10% |
| 2026-03-17 | 27.16 | 28.18 | 27.13 | 27.75 | +1.95% | 0.59 | 5.34% |
| 2026-03-16 | 26.70 | 27.31 | 26.70 | 27.22 | +1.19% | 0.23 | 2.07% |
| 2026-03-13 | 26.82 | 27.10 | 26.70 | 26.90 | +0.22% | 0.15 | 1.43% |
| 2026-03-12 | 26.75 | 26.98 | 26.56 | 26.84 | +0.45% | 0.18 | 1.67% |
| 2026-03-11 | 26.89 | 26.89 | 26.70 | 26.72 | -0.45% | 0.13 | 1.20% |
| 2026-03-10 | 26.73 | 26.87 | 26.57 | 26.84 | +1.02% | 0.13 | 1.21% |
| 2026-03-09 | 26.41 | 26.66 | 26.15 | 26.57 | 0.00% | 0.20 | 1.89% |
| 2026-03-06 | 26.19 | 26.59 | 26.12 | 26.57 | +1.33% | 0.13 | 1.19% |
| 2026-03-05 | 26.31 | 26.50 | 26.15 | 26.22 | +0.23% | 0.19 | 1.84% |
| 2026-03-04 | 26.45 | 26.51 | 26.00 | 26.16 | -1.32% | 0.21 | 2.00% |
| 2026-03-03 | 27.12 | 27.30 | 26.46 | 26.51 | -2.21% | 0.31 | 2.86% |
| 2026-03-02 | 27.54 | 27.54 | 27.08 | 27.11 | -2.24% | 0.26 | 2.40% |
| 2026-02-27 | 27.75 | 27.80 | 27.68 | 27.73 | -0.18% | 0.16 | 1.43% |
| 2026-02-26 | 27.88 | 27.98 | 27.72 | 27.78 | -0.29% | 0.23 | 2.06% |
| 2026-02-25 | 27.82 | 28.03 | 27.81 | 27.86 | +0.22% | 0.19 | 1.69% |