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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.18 | 8.22 | 8.04 | 8.04 | -1.71% | 0.89 | 1.56% |
| 2025-07-22 | 8.25 | 8.25 | 8.12 | 8.18 | -1.21% | 1.12 | 1.94% |
| 2025-07-21 | 8.10 | 8.50 | 8.07 | 8.28 | +2.48% | 1.79 | 3.06% |
| 2025-07-18 | 8.13 | 8.18 | 8.06 | 8.08 | -0.61% | 0.53 | 0.93% |
| 2025-07-17 | 8.02 | 8.16 | 7.96 | 8.13 | +1.12% | 0.85 | 1.49% |
| 2025-07-16 | 8.08 | 8.10 | 7.98 | 8.04 | 0.00% | 0.72 | 1.26% |
| 2025-07-15 | 8.22 | 8.22 | 7.88 | 8.04 | -3.48% | 1.74 | 3.10% |
| 2025-07-14 | 8.36 | 8.37 | 8.25 | 8.33 | -0.12% | 0.68 | 1.16% |
| 2025-07-11 | 8.27 | 8.40 | 8.20 | 8.34 | +0.48% | 0.91 | 1.55% |
| 2025-07-10 | 8.23 | 8.30 | 8.20 | 8.30 | +0.48% | 0.60 | 1.03% |
| 2025-07-09 | 8.22 | 8.32 | 8.21 | 8.26 | +0.24% | 0.74 | 1.27% |
| 2025-07-08 | 8.22 | 8.24 | 8.17 | 8.24 | +0.86% | 0.55 | 0.95% |
| 2025-07-07 | 8.10 | 8.17 | 8.08 | 8.17 | +0.62% | 0.42 | 0.74% |
| 2025-07-04 | 8.20 | 8.24 | 8.12 | 8.12 | -0.85% | 0.78 | 1.36% |
| 2025-07-03 | 8.18 | 8.24 | 8.15 | 8.19 | +0.12% | 0.47 | 0.81% |
| 2025-07-02 | 8.26 | 8.28 | 8.12 | 8.18 | -1.09% | 0.67 | 1.17% |
| 2025-07-01 | 8.33 | 8.34 | 8.18 | 8.27 | -0.84% | 0.76 | 1.30% |
| 2025-06-30 | 8.16 | 8.44 | 8.14 | 8.34 | +2.21% | 1.42 | 2.43% |
| 2025-06-27 | 8.14 | 8.26 | 8.14 | 8.16 | 0.00% | 0.81 | 1.39% |
| 2025-06-26 | 8.19 | 8.24 | 8.13 | 8.16 | -0.37% | 0.91 | 1.58% |