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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.18 | 10.20 | 9.91 | 9.99 | -2.54% | 3.61 | 5.13% |
| 2025-08-19 | 10.01 | 10.26 | 9.88 | 10.25 | +1.89% | 5.74 | 8.08% |
| 2025-08-18 | 10.03 | 10.59 | 9.91 | 10.06 | -1.37% | 7.41 | 10.26% |
| 2025-08-15 | 9.55 | 10.34 | 9.41 | 10.20 | +4.19% | 8.41 | 12.02% |
| 2025-08-14 | 10.71 | 10.81 | 9.79 | 9.79 | -0.41% | 13.69 | 18.65% |
| 2025-08-13 | 9.68 | 9.83 | 9.24 | 9.83 | +9.96% | 4.97 | 7.34% |
| 2025-08-12 | 8.93 | 8.97 | 8.83 | 8.94 | 0.00% | 1.49 | 2.37% |
| 2025-08-11 | 8.80 | 8.96 | 8.74 | 8.94 | +1.59% | 1.60 | 2.55% |
| 2025-08-08 | 9.04 | 9.04 | 8.80 | 8.80 | -3.51% | 2.31 | 3.70% |
| 2025-08-07 | 9.10 | 9.18 | 8.98 | 9.12 | -0.65% | 2.75 | 4.30% |
| 2025-08-06 | 9.03 | 9.28 | 8.90 | 9.18 | +1.77% | 3.71 | 5.77% |
| 2025-08-05 | 8.94 | 9.09 | 8.87 | 9.02 | +0.89% | 3.19 | 5.04% |
| 2025-08-04 | 8.96 | 9.21 | 8.88 | 8.94 | -0.11% | 4.11 | 6.46% |
| 2025-08-01 | 8.68 | 8.99 | 8.51 | 8.95 | +3.83% | 4.64 | 7.49% |
| 2025-07-31 | 8.61 | 8.72 | 8.56 | 8.62 | -0.23% | 2.37 | 3.89% |
| 2025-07-30 | 8.80 | 8.84 | 8.58 | 8.64 | -1.59% | 3.22 | 5.25% |
| 2025-07-29 | 8.89 | 9.17 | 8.71 | 8.78 | -2.98% | 5.38 | 8.58% |
| 2025-07-28 | 9.36 | 9.85 | 8.98 | 9.05 | +1.12% | 10.53 | 15.88% |
| 2025-07-25 | 8.14 | 8.95 | 8.14 | 8.95 | +9.95% | 5.18 | 8.36% |
| 2025-07-24 | 8.05 | 8.21 | 8.04 | 8.14 | +1.24% | 0.74 | 1.29% |