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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.92 | 9.92 | 9.74 | 9.82 | +0.93% | 0.71 | 1.02% |
| 2026-02-13 | 9.70 | 9.84 | 9.68 | 9.73 | +0.21% | 0.67 | 0.98% |
| 2026-02-12 | 9.71 | 9.79 | 9.59 | 9.71 | -0.31% | 0.63 | 0.92% |
| 2026-02-11 | 9.86 | 9.88 | 9.73 | 9.74 | -0.92% | 0.70 | 1.01% |
| 2026-02-10 | 9.72 | 9.88 | 9.67 | 9.83 | +0.82% | 0.85 | 1.22% |
| 2026-02-09 | 9.62 | 9.75 | 9.62 | 9.75 | +2.09% | 0.78 | 1.13% |
| 2026-02-06 | 9.47 | 9.64 | 9.42 | 9.55 | +0.21% | 0.64 | 0.95% |
| 2026-02-05 | 9.62 | 9.69 | 9.52 | 9.53 | -1.35% | 0.74 | 1.10% |
| 2026-02-04 | 9.77 | 9.77 | 9.56 | 9.66 | -0.82% | 0.85 | 1.24% |
| 2026-02-03 | 9.57 | 9.79 | 9.54 | 9.74 | +2.74% | 1.09 | 1.59% |
| 2026-02-02 | 9.42 | 9.67 | 9.41 | 9.48 | -1.15% | 0.92 | 1.37% |
| 2026-01-30 | 9.69 | 9.72 | 9.42 | 9.59 | -1.03% | 1.10 | 1.63% |
| 2026-01-29 | 9.72 | 9.97 | 9.56 | 9.69 | -0.92% | 1.29 | 1.87% |
| 2026-01-28 | 10.00 | 10.03 | 9.74 | 9.78 | -2.20% | 1.43 | 2.05% |
| 2026-01-27 | 10.07 | 10.11 | 9.78 | 10.00 | -1.09% | 1.47 | 2.10% |
| 2026-01-26 | 10.46 | 10.51 | 9.99 | 10.11 | -5.07% | 3.04 | 4.24% |
| 2026-01-23 | 10.55 | 10.72 | 10.42 | 10.65 | +1.82% | 2.19 | 2.94% |
| 2026-01-22 | 10.37 | 10.58 | 10.37 | 10.46 | +0.67% | 1.53 | 2.07% |
| 2026-01-21 | 10.34 | 10.57 | 10.17 | 10.39 | -0.48% | 2.10 | 2.85% |
| 2026-01-20 | 10.84 | 10.86 | 10.31 | 10.44 | -3.15% | 2.64 | 3.56% |