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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.16 | 29.23 | 28.41 | 28.48 | -2.30% | 0.43 | 3.87% |
| 2025-11-19 | 29.00 | 29.28 | 28.92 | 29.15 | +0.41% | 0.25 | 2.19% |
| 2025-11-18 | 29.30 | 29.30 | 28.99 | 29.03 | -0.48% | 0.29 | 2.56% |
| 2025-11-17 | 29.46 | 29.46 | 29.09 | 29.17 | -0.88% | 0.36 | 3.20% |
| 2025-11-14 | 29.32 | 29.53 | 29.27 | 29.43 | +0.20% | 0.33 | 2.86% |
| 2025-11-13 | 29.38 | 29.50 | 29.27 | 29.37 | -0.24% | 0.30 | 2.66% |
| 2025-11-12 | 29.56 | 29.56 | 29.37 | 29.44 | -0.67% | 0.26 | 2.25% |
| 2025-11-11 | 29.45 | 29.75 | 29.34 | 29.64 | +0.65% | 0.38 | 3.33% |
| 2025-11-10 | 29.24 | 29.51 | 29.11 | 29.45 | +0.86% | 0.33 | 2.88% |
| 2025-11-07 | 29.47 | 29.47 | 29.20 | 29.20 | -0.95% | 0.28 | 2.43% |
| 2025-11-06 | 29.36 | 29.52 | 29.32 | 29.48 | +0.10% | 0.22 | 1.89% |
| 2025-11-05 | 29.28 | 29.54 | 29.23 | 29.45 | -0.07% | 0.24 | 2.09% |
| 2025-11-04 | 29.40 | 29.78 | 29.28 | 29.47 | 0.00% | 0.29 | 2.56% |
| 2025-11-03 | 29.27 | 29.47 | 29.12 | 29.47 | +0.92% | 0.31 | 2.74% |
| 2025-10-31 | 29.10 | 29.25 | 29.02 | 29.20 | +0.65% | 0.30 | 2.61% |
| 2025-10-30 | 29.29 | 29.41 | 29.00 | 29.01 | -2.49% | 0.80 | 7.09% |
| 2025-10-29 | 29.80 | 29.86 | 29.46 | 29.75 | -0.17% | 0.27 | 2.34% |
| 2025-10-28 | 30.04 | 30.05 | 29.76 | 29.80 | -0.86% | 0.33 | 2.81% |
| 2025-10-27 | 30.10 | 30.19 | 29.87 | 30.06 | +0.20% | 0.31 | 2.65% |
| 2025-10-24 | 30.18 | 30.30 | 29.94 | 30.00 | -0.60% | 0.38 | 3.24% |