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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.94 | 29.40 | 28.94 | 29.16 | +0.83% | 0.52 | 4.57% |
| 2026-01-16 | 28.58 | 29.06 | 28.58 | 28.92 | -0.03% | 0.61 | 5.40% |
| 2026-01-15 | 28.70 | 29.06 | 28.65 | 28.93 | -0.38% | 0.51 | 4.56% |
| 2026-01-14 | 29.50 | 29.58 | 28.39 | 29.04 | -1.79% | 1.38 | 12.17% |
| 2026-01-13 | 28.97 | 30.28 | 28.97 | 29.57 | +1.65% | 1.88 | 16.27% |
| 2026-01-12 | 29.30 | 29.49 | 28.98 | 29.09 | -0.07% | 0.48 | 4.20% |
| 2026-01-09 | 29.20 | 29.30 | 28.98 | 29.11 | +0.03% | 0.48 | 4.22% |
| 2026-01-08 | 29.01 | 29.11 | 28.88 | 29.10 | +0.21% | 0.38 | 3.33% |
| 2026-01-07 | 28.80 | 29.24 | 28.71 | 29.04 | +0.62% | 0.54 | 4.82% |
| 2026-01-06 | 28.51 | 28.87 | 28.51 | 28.86 | +0.70% | 0.37 | 3.32% |
| 2026-01-05 | 28.48 | 28.66 | 28.40 | 28.66 | +0.60% | 0.46 | 4.14% |
| 2025-12-31 | 28.22 | 28.64 | 28.04 | 28.49 | +0.96% | 0.47 | 4.26% |
| 2025-12-30 | 28.28 | 28.32 | 28.14 | 28.22 | 0.00% | 0.19 | 1.71% |
| 2025-12-29 | 27.96 | 28.25 | 27.96 | 28.22 | +0.18% | 0.21 | 1.92% |
| 2025-12-26 | 28.41 | 28.42 | 28.00 | 28.17 | -0.32% | 0.26 | 2.41% |
| 2025-12-25 | 28.20 | 28.44 | 28.09 | 28.26 | +0.32% | 0.32 | 2.93% |
| 2025-12-24 | 27.84 | 28.49 | 27.78 | 28.17 | +0.61% | 0.34 | 3.15% |
| 2025-12-23 | 28.40 | 28.50 | 27.91 | 28.00 | -2.85% | 0.59 | 5.36% |
| 2025-12-22 | 27.48 | 29.55 | 27.39 | 28.82 | +4.84% | 0.87 | 7.89% |
| 2025-12-19 | 27.21 | 27.50 | 27.10 | 27.49 | +0.84% | 0.20 | 1.92% |