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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.13 | 8.19 | 8.09 | 8.19 | +0.24% | 0.83 | 1.45% |
| 2025-06-24 | 7.90 | 8.19 | 7.90 | 8.17 | +3.55% | 1.01 | 1.77% |
| 2025-06-23 | 7.62 | 7.92 | 7.58 | 7.89 | +2.85% | 0.69 | 1.25% |
| 2025-06-20 | 7.72 | 7.82 | 7.60 | 7.67 | -1.28% | 0.54 | 0.99% |
| 2025-06-19 | 7.91 | 7.98 | 7.74 | 7.77 | -2.00% | 0.57 | 1.02% |
| 2025-06-18 | 8.00 | 8.02 | 7.88 | 7.93 | -0.87% | 0.50 | 0.89% |
| 2025-06-17 | 8.03 | 8.08 | 7.96 | 8.00 | -0.12% | 0.59 | 1.03% |
| 2025-06-16 | 7.75 | 8.02 | 7.73 | 8.01 | +2.54% | 0.78 | 1.38% |
| 2025-06-13 | 8.10 | 8.14 | 7.81 | 7.81 | -4.15% | 1.15 | 2.04% |
| 2025-06-12 | 8.13 | 8.23 | 8.08 | 8.15 | -0.36% | 0.88 | 1.53% |
| 2025-06-11 | 8.15 | 8.31 | 8.11 | 8.18 | +0.12% | 1.20 | 2.05% |
| 2025-06-10 | 8.29 | 8.32 | 8.03 | 8.17 | -1.79% | 1.29 | 2.22% |
| 2025-06-09 | 8.21 | 8.46 | 8.15 | 8.32 | +1.33% | 1.51 | 2.56% |
| 2025-06-06 | 8.24 | 8.44 | 8.10 | 8.21 | -0.60% | 1.34 | 2.29% |
| 2025-06-05 | 8.09 | 8.27 | 8.08 | 8.26 | +1.34% | 0.97 | 1.67% |
| 2025-06-04 | 8.08 | 8.21 | 8.07 | 8.15 | +0.37% | 0.91 | 1.58% |
| 2025-06-03 | 8.12 | 8.29 | 8.10 | 8.12 | -0.49% | 0.97 | 1.67% |
| 2025-05-30 | 8.40 | 8.46 | 8.15 | 8.16 | -3.18% | 1.42 | 2.42% |
| 2025-05-29 | 8.01 | 8.60 | 8.01 | 8.43 | +4.95% | 2.44 | 4.08% |
| 2025-05-28 | 8.08 | 8.18 | 7.97 | 8.03 | -0.49% | 0.89 | 1.55% |