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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.60 | 10.84 | 10.41 | 10.78 | -0.28% | 2.50 | 3.31% |
| 2026-01-16 | 11.00 | 11.50 | 10.72 | 10.81 | +0.93% | 4.13 | 5.28% |
| 2026-01-15 | 11.03 | 11.12 | 10.61 | 10.71 | -3.16% | 2.99 | 3.94% |
| 2026-01-14 | 10.95 | 11.28 | 10.85 | 11.06 | +1.28% | 4.29 | 5.48% |
| 2026-01-13 | 11.39 | 11.46 | 10.80 | 10.92 | -4.04% | 4.20 | 5.38% |
| 2026-01-12 | 11.12 | 11.57 | 11.12 | 11.38 | +1.61% | 5.80 | 7.26% |
| 2026-01-09 | 11.21 | 11.36 | 10.99 | 11.20 | -0.18% | 4.46 | 5.66% |
| 2026-01-08 | 11.20 | 11.47 | 11.05 | 11.22 | +2.09% | 7.19 | 9.06% |
| 2026-01-07 | 11.09 | 11.18 | 10.69 | 10.99 | +0.18% | 8.85 | 11.45% |
| 2026-01-06 | 10.15 | 11.29 | 10.11 | 10.97 | +6.92% | 9.76 | 12.79% |
| 2026-01-05 | 9.68 | 10.64 | 9.68 | 10.26 | +6.10% | 5.77 | 7.94% |
| 2025-12-31 | 10.22 | 10.31 | 9.67 | 9.67 | -4.82% | 4.39 | 6.31% |
| 2025-12-30 | 10.19 | 10.38 | 10.09 | 10.16 | -1.84% | 2.97 | 4.13% |
| 2025-12-29 | 10.65 | 10.75 | 10.30 | 10.35 | -2.54% | 3.56 | 4.82% |
| 2025-12-26 | 10.58 | 10.78 | 10.44 | 10.62 | -1.12% | 4.40 | 5.88% |
| 2025-12-25 | 10.45 | 10.89 | 10.33 | 10.74 | +1.13% | 7.84 | 10.48% |
| 2025-12-24 | 10.13 | 11.01 | 10.01 | 10.62 | +6.09% | 9.70 | 12.79% |
| 2025-12-23 | 10.42 | 10.63 | 9.98 | 10.01 | -4.21% | 4.88 | 6.78% |
| 2025-12-22 | 11.00 | 11.37 | 10.40 | 10.45 | -1.14% | 7.56 | 9.97% |
| 2025-12-19 | 10.40 | 10.75 | 10.20 | 10.57 | +2.72% | 5.64 | 7.60% |