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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.87 | 8.10 | 7.77 | 8.09 | +4.79% | 0.83 | 1.49% |
| 2026-03-23 | 8.05 | 8.13 | 7.69 | 7.72 | -5.74% | 0.99 | 1.78% |
| 2026-03-20 | 8.58 | 8.62 | 8.18 | 8.19 | -4.21% | 0.80 | 1.35% |
| 2026-03-19 | 8.58 | 8.66 | 8.50 | 8.55 | -1.38% | 0.55 | 0.90% |
| 2026-03-18 | 8.52 | 8.68 | 8.44 | 8.67 | +2.00% | 0.60 | 0.99% |
| 2026-03-17 | 8.74 | 8.81 | 8.50 | 8.50 | -2.30% | 0.85 | 1.38% |
| 2026-03-16 | 8.69 | 8.72 | 8.62 | 8.70 | +0.93% | 0.47 | 0.76% |
| 2026-03-13 | 8.67 | 8.78 | 8.61 | 8.62 | -1.26% | 0.65 | 1.06% |
| 2026-03-12 | 8.92 | 8.98 | 8.68 | 8.73 | -2.46% | 0.79 | 1.28% |
| 2026-03-11 | 9.08 | 9.11 | 8.92 | 8.95 | -1.43% | 0.62 | 0.98% |
| 2026-03-10 | 9.01 | 9.11 | 8.97 | 9.08 | +1.91% | 0.67 | 1.05% |
| 2026-03-09 | 8.86 | 8.95 | 8.69 | 8.91 | -0.45% | 0.86 | 1.37% |
| 2026-03-06 | 8.89 | 8.98 | 8.84 | 8.95 | +0.67% | 0.49 | 0.79% |
| 2026-03-05 | 8.84 | 8.97 | 8.81 | 8.89 | +2.18% | 0.66 | 1.05% |
| 2026-03-04 | 8.72 | 8.86 | 8.66 | 8.70 | -0.23% | 0.64 | 1.04% |
| 2026-03-03 | 9.06 | 9.14 | 8.72 | 8.72 | -3.75% | 0.99 | 1.57% |
| 2026-03-02 | 9.36 | 9.44 | 9.05 | 9.06 | -5.92% | 1.60 | 2.46% |
| 2026-02-27 | 9.60 | 9.70 | 9.59 | 9.63 | -0.10% | 0.65 | 0.96% |
| 2026-02-26 | 9.78 | 9.78 | 9.60 | 9.64 | -1.13% | 0.84 | 1.23% |
| 2026-02-25 | 9.82 | 9.87 | 9.72 | 9.75 | -0.71% | 0.89 | 1.29% |