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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.66 | 31.94 | 31.56 | 31.81 | +0.22% | 0.70 | 5.71% |
| 2025-09-16 | 31.86 | 31.96 | 31.50 | 31.74 | -0.41% | 0.79 | 6.41% |
| 2025-09-15 | 31.90 | 32.01 | 31.60 | 31.87 | -0.50% | 0.87 | 7.07% |
| 2025-09-12 | 32.70 | 32.72 | 31.81 | 32.03 | -2.91% | 2.17 | 17.44% |
| 2025-09-11 | 31.71 | 33.12 | 31.66 | 32.99 | +3.32% | 3.16 | 24.83% |
| 2025-09-10 | 31.16 | 32.80 | 31.02 | 31.93 | +2.64% | 1.90 | 15.32% |
| 2025-09-09 | 31.55 | 31.55 | 30.94 | 31.11 | -1.43% | 0.77 | 6.37% |
| 2025-09-08 | 31.24 | 31.59 | 31.04 | 31.56 | +0.93% | 0.91 | 7.48% |
| 2025-09-05 | 31.21 | 31.36 | 30.80 | 31.27 | +0.32% | 0.78 | 6.48% |
| 2025-09-04 | 30.91 | 31.63 | 30.60 | 31.17 | +0.87% | 1.11 | 9.18% |
| 2025-09-03 | 31.78 | 31.84 | 30.80 | 30.90 | -3.01% | 1.25 | 10.35% |
| 2025-09-02 | 31.77 | 32.08 | 31.61 | 31.86 | +0.06% | 1.36 | 10.97% |
| 2025-09-01 | 32.28 | 32.28 | 31.55 | 31.84 | -1.36% | 1.73 | 14.06% |
| 2025-08-29 | 31.06 | 32.44 | 31.06 | 32.28 | +3.36% | 2.98 | 24.01% |
| 2025-08-28 | 30.65 | 31.42 | 30.62 | 31.23 | +1.66% | 1.70 | 14.16% |
| 2025-08-27 | 31.17 | 31.28 | 30.63 | 30.72 | -1.66% | 1.45 | 12.07% |
| 2025-08-26 | 30.78 | 31.77 | 30.68 | 31.24 | +1.13% | 1.86 | 15.35% |
| 2025-08-25 | 30.77 | 30.99 | 30.70 | 30.89 | +0.42% | 1.34 | 11.23% |
| 2025-08-22 | 30.86 | 30.86 | 30.60 | 30.76 | -0.32% | 1.11 | 9.31% |
| 2025-08-21 | 30.77 | 30.97 | 30.58 | 30.86 | +0.19% | 1.49 | 12.49% |