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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.11 | 8.26 | 7.96 | 8.07 | -0.37% | 1.03 | 1.79% |
| 2025-05-26 | 7.83 | 8.11 | 7.80 | 8.10 | +2.77% | 1.18 | 2.07% |
| 2025-05-23 | 8.11 | 8.14 | 7.84 | 7.88 | -2.94% | 1.13 | 1.99% |
| 2025-05-22 | 7.99 | 8.25 | 7.96 | 8.12 | +1.11% | 1.58 | 2.74% |
| 2025-05-21 | 8.03 | 8.11 | 7.95 | 8.03 | -0.98% | 0.70 | 1.24% |
| 2025-05-20 | 8.03 | 8.13 | 7.91 | 8.11 | +0.99% | 0.83 | 1.46% |
| 2025-05-19 | 7.96 | 8.04 | 7.85 | 8.03 | +0.87% | 0.86 | 1.52% |
| 2025-05-16 | 7.83 | 8.22 | 7.78 | 7.96 | +1.14% | 1.39 | 2.43% |
| 2025-05-15 | 7.99 | 8.02 | 7.81 | 7.87 | -1.74% | 0.59 | 1.06% |
| 2025-05-14 | 8.03 | 8.09 | 7.93 | 8.01 | 0.00% | 0.67 | 1.17% |
| 2025-05-13 | 8.15 | 8.20 | 7.98 | 8.01 | -0.62% | 0.62 | 1.08% |
| 2025-05-12 | 7.97 | 8.09 | 7.97 | 8.06 | +1.63% | 0.55 | 0.95% |
| 2025-05-09 | 8.13 | 8.13 | 7.92 | 7.93 | -2.33% | 0.65 | 1.15% |
| 2025-05-08 | 7.94 | 8.14 | 7.94 | 8.12 | +1.36% | 0.93 | 1.61% |
| 2025-05-07 | 8.04 | 8.14 | 7.91 | 8.01 | 0.00% | 1.28 | 2.25% |
| 2025-05-06 | 7.85 | 8.02 | 7.80 | 8.01 | +4.00% | 1.11 | 1.97% |