多伦科技 sh.603528
7.84
-1.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.97 | 8.11 | 7.79 | 7.84 | -1.88% | 0.82 | 1.47% |
| 2026-05-22 | 7.81 | 8.05 | 7.61 | 7.99 | +2.57% | 1.11 | 2.01% |
| 2026-05-21 | 8.06 | 8.26 | 7.77 | 7.79 | -1.89% | 1.27 | 2.24% |
| 2026-05-20 | 8.15 | 8.18 | 7.88 | 7.94 | -3.29% | 0.84 | 1.49% |
| 2026-05-19 | 8.03 | 8.28 | 8.00 | 8.21 | +2.62% | 1.06 | 1.84% |
| 2026-05-18 | 7.89 | 8.05 | 7.88 | 8.00 | +1.27% | 0.61 | 1.08% |
| 2026-05-15 | 7.93 | 8.09 | 7.82 | 7.90 | -0.50% | 0.80 | 1.43% |
| 2026-05-14 | 8.28 | 8.30 | 7.94 | 7.94 | -4.11% | 1.04 | 1.83% |
| 2026-05-13 | 8.20 | 8.30 | 8.12 | 8.28 | +0.98% | 0.78 | 1.34% |
| 2026-05-12 | 8.25 | 8.29 | 8.14 | 8.20 | -0.61% | 0.65 | 1.12% |
| 2026-05-11 | 8.20 | 8.28 | 8.14 | 8.25 | +0.12% | 0.73 | 1.26% |
| 2026-05-08 | 7.92 | 8.27 | 7.91 | 8.24 | +3.39% | 1.08 | 1.88% |
| 2026-05-07 | 7.80 | 7.99 | 7.79 | 7.97 | +1.79% | 0.69 | 1.24% |
| 2026-05-06 | 7.82 | 7.93 | 7.77 | 7.83 | +1.42% | 1.02 | 1.83% |
| 2026-04-30 | 8.04 | 8.06 | 7.60 | 7.72 | -4.93% | 1.64 | 3.00% |
| 2026-04-29 | 7.91 | 8.16 | 7.91 | 8.12 | +1.75% | 0.68 | 1.19% |
| 2026-04-28 | 8.20 | 8.28 | 7.95 | 7.98 | -2.21% | 0.62 | 1.08% |
| 2026-04-27 | 8.06 | 8.18 | 7.87 | 8.16 | +1.37% | 0.67 | 1.18% |
| 2026-04-24 | 8.00 | 8.10 | 7.86 | 8.05 | +1.26% | 0.62 | 1.10% |
| 2026-04-23 | 8.10 | 8.11 | 7.93 | 7.95 | -1.97% | 0.48 | 0.86% |