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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.78 | 30.25 | 29.54 | 30.18 | +1.34% | 0.57 | 4.89% |
| 2025-10-22 | 29.61 | 30.22 | 29.44 | 29.78 | +0.57% | 0.38 | 3.28% |
| 2025-10-21 | 29.49 | 29.64 | 29.24 | 29.61 | +0.58% | 0.35 | 3.06% |
| 2025-10-20 | 29.46 | 29.63 | 29.40 | 29.44 | +0.07% | 0.31 | 2.71% |
| 2025-10-17 | 29.80 | 29.96 | 29.40 | 29.42 | -1.41% | 0.47 | 4.08% |
| 2025-10-16 | 30.17 | 30.29 | 29.83 | 29.84 | -1.09% | 0.39 | 3.33% |
| 2025-10-15 | 30.29 | 30.36 | 29.83 | 30.17 | 0.00% | 0.36 | 3.06% |
| 2025-10-14 | 30.10 | 30.41 | 30.02 | 30.17 | +0.23% | 0.46 | 3.96% |
| 2025-10-13 | 29.79 | 30.14 | 29.35 | 30.10 | -0.46% | 0.49 | 4.24% |
| 2025-10-10 | 30.20 | 30.39 | 30.10 | 30.24 | +0.03% | 0.33 | 2.84% |
| 2025-10-09 | 30.48 | 30.49 | 30.03 | 30.23 | -0.20% | 0.46 | 3.91% |
| 2025-09-30 | 30.42 | 30.45 | 30.26 | 30.29 | -0.36% | 0.39 | 3.31% |
| 2025-09-29 | 30.64 | 30.65 | 30.26 | 30.40 | -1.01% | 0.44 | 3.71% |
| 2025-09-26 | 30.73 | 31.08 | 30.60 | 30.71 | -0.61% | 0.54 | 4.53% |
| 2025-09-25 | 30.36 | 31.06 | 30.30 | 30.90 | +1.11% | 0.72 | 6.06% |
| 2025-09-24 | 30.13 | 30.65 | 29.90 | 30.56 | +1.46% | 0.49 | 4.15% |
| 2025-09-23 | 30.73 | 30.81 | 29.92 | 30.12 | -2.02% | 0.77 | 6.59% |
| 2025-09-22 | 31.01 | 31.10 | 30.61 | 30.74 | -1.19% | 0.53 | 4.48% |
| 2025-09-19 | 30.89 | 31.25 | 30.55 | 31.11 | +0.42% | 0.91 | 7.58% |
| 2025-09-18 | 31.81 | 31.81 | 30.85 | 30.98 | -2.61% | 1.17 | 9.62% |