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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.09 | 8.14 | 8.00 | 8.11 | +0.12% | 0.48 | 0.84% |
| 2026-04-21 | 8.17 | 8.20 | 8.02 | 8.10 | -1.46% | 0.54 | 0.95% |
| 2026-04-20 | 8.23 | 8.26 | 8.17 | 8.22 | +0.24% | 0.38 | 0.66% |
| 2026-04-17 | 8.22 | 8.25 | 8.12 | 8.20 | -0.49% | 0.42 | 0.73% |
| 2026-04-16 | 8.13 | 8.25 | 8.10 | 8.24 | +1.48% | 0.52 | 0.90% |
| 2026-04-15 | 8.29 | 8.31 | 8.10 | 8.12 | -2.05% | 0.61 | 1.06% |
| 2026-04-14 | 8.18 | 8.42 | 8.18 | 8.29 | +1.34% | 0.92 | 1.57% |
| 2026-04-13 | 8.12 | 8.19 | 8.01 | 8.18 | +0.86% | 0.61 | 1.06% |
| 2026-04-10 | 8.29 | 8.47 | 8.09 | 8.11 | 0.00% | 0.97 | 1.67% |
| 2026-04-09 | 8.24 | 8.29 | 8.08 | 8.11 | -2.64% | 0.51 | 0.88% |
| 2026-04-08 | 8.20 | 8.33 | 8.16 | 8.33 | +3.35% | 0.73 | 1.26% |
| 2026-04-07 | 7.95 | 8.10 | 7.94 | 8.06 | +1.64% | 0.34 | 0.59% |
| 2026-04-03 | 8.13 | 8.16 | 7.93 | 7.93 | -1.98% | 0.50 | 0.89% |
| 2026-04-02 | 8.25 | 8.34 | 8.04 | 8.09 | -2.76% | 0.59 | 1.03% |
| 2026-04-01 | 8.17 | 8.40 | 8.07 | 8.32 | +2.97% | 0.98 | 1.68% |
| 2026-03-31 | 8.14 | 8.26 | 8.05 | 8.08 | -0.98% | 0.48 | 0.83% |
| 2026-03-30 | 8.03 | 8.16 | 7.94 | 8.16 | +1.24% | 0.48 | 0.85% |
| 2026-03-27 | 7.90 | 8.08 | 7.88 | 8.06 | +1.00% | 0.36 | 0.63% |
| 2026-03-26 | 8.12 | 8.20 | 7.93 | 7.98 | -1.60% | 0.54 | 0.95% |
| 2026-03-25 | 8.10 | 8.14 | 8.06 | 8.11 | +0.25% | 0.61 | 1.06% |