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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.15 | 27.68 | 27.06 | 27.26 | +0.48% | 0.17 | 1.62% |
| 2025-12-17 | 27.18 | 27.28 | 26.66 | 27.13 | -0.40% | 0.23 | 2.24% |
| 2025-12-16 | 27.60 | 28.00 | 27.20 | 27.24 | -1.34% | 0.26 | 2.40% |
| 2025-12-15 | 28.17 | 28.28 | 27.56 | 27.61 | -1.99% | 0.37 | 3.43% |
| 2025-12-12 | 27.66 | 28.41 | 27.65 | 28.17 | +1.62% | 0.51 | 4.65% |
| 2025-12-11 | 27.94 | 27.94 | 27.56 | 27.72 | -0.75% | 0.19 | 1.79% |
| 2025-12-10 | 27.57 | 27.99 | 27.52 | 27.93 | +1.16% | 0.18 | 1.66% |
| 2025-12-09 | 27.72 | 27.84 | 27.60 | 27.61 | -0.43% | 0.13 | 1.22% |
| 2025-12-08 | 27.77 | 27.88 | 27.67 | 27.73 | +0.11% | 0.14 | 1.28% |
| 2025-12-05 | 27.50 | 27.77 | 27.31 | 27.70 | +0.44% | 0.13 | 1.23% |
| 2025-12-04 | 27.81 | 28.15 | 27.54 | 27.58 | -1.43% | 0.16 | 1.54% |
| 2025-12-03 | 28.06 | 28.31 | 27.81 | 27.98 | -0.29% | 0.20 | 1.80% |
| 2025-12-02 | 27.98 | 28.35 | 27.94 | 28.06 | +0.11% | 0.33 | 2.99% |
| 2025-12-01 | 28.05 | 28.28 | 27.77 | 28.03 | +1.82% | 0.42 | 3.87% |
| 2025-11-28 | 27.28 | 27.59 | 27.26 | 27.53 | +0.44% | 0.18 | 1.67% |
| 2025-11-27 | 27.37 | 27.54 | 27.37 | 27.41 | +0.18% | 0.16 | 1.48% |
| 2025-11-26 | 27.68 | 27.68 | 27.34 | 27.36 | -0.65% | 0.15 | 1.38% |
| 2025-11-25 | 27.43 | 27.73 | 27.33 | 27.54 | +0.69% | 0.20 | 1.87% |
| 2025-11-24 | 27.27 | 27.42 | 27.00 | 27.35 | +0.89% | 0.21 | 1.95% |
| 2025-11-21 | 28.38 | 28.39 | 27.03 | 27.11 | -4.81% | 0.47 | 4.36% |