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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.00 | 10.80 | 9.99 | 10.29 | +1.78% | 6.80 | 9.26% |
| 2025-12-17 | 9.37 | 10.28 | 9.37 | 10.11 | -2.88% | 8.35 | 11.75% |
| 2025-12-16 | 9.56 | 10.41 | 9.51 | 10.41 | +10.04% | 8.18 | 11.31% |
| 2025-12-15 | 9.71 | 9.73 | 9.40 | 9.46 | -3.96% | 2.12 | 3.16% |
| 2025-12-12 | 9.60 | 9.90 | 9.38 | 9.85 | +2.50% | 3.37 | 4.94% |
| 2025-12-11 | 9.95 | 10.12 | 9.61 | 9.61 | -4.00% | 3.09 | 4.48% |
| 2025-12-10 | 9.74 | 10.07 | 9.62 | 10.01 | +2.25% | 4.86 | 6.93% |
| 2025-12-09 | 10.44 | 10.45 | 9.74 | 9.79 | -2.39% | 7.15 | 10.16% |
| 2025-12-08 | 9.39 | 10.03 | 9.25 | 10.03 | +9.98% | 2.96 | 4.24% |
| 2025-12-05 | 8.96 | 9.13 | 8.60 | 9.12 | -1.30% | 2.54 | 4.04% |
| 2025-12-04 | 9.93 | 9.95 | 9.16 | 9.24 | -3.65% | 3.39 | 5.04% |
| 2025-12-03 | 9.70 | 9.79 | 9.42 | 9.59 | +0.31% | 3.06 | 4.51% |
| 2025-12-02 | 9.23 | 9.67 | 9.16 | 9.56 | +3.02% | 3.14 | 4.68% |
| 2025-12-01 | 9.27 | 9.47 | 9.24 | 9.28 | -0.85% | 1.46 | 2.22% |
| 2025-11-28 | 9.32 | 9.48 | 9.29 | 9.36 | -1.37% | 1.55 | 2.35% |
| 2025-11-27 | 9.19 | 9.81 | 9.10 | 9.49 | +3.04% | 2.81 | 4.21% |
| 2025-11-26 | 9.29 | 9.57 | 9.15 | 9.21 | -0.75% | 2.23 | 3.39% |
| 2025-11-25 | 9.35 | 9.41 | 9.24 | 9.28 | -1.28% | 2.22 | 3.38% |
| 2025-11-24 | 9.18 | 9.40 | 9.18 | 9.40 | +1.29% | 2.66 | 4.05% |
| 2025-11-21 | 9.07 | 9.45 | 9.06 | 9.28 | +1.20% | 3.96 | 6.05% |