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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.88 | 9.24 | 8.81 | 9.17 | +3.50% | 2.14 | 3.32% |
| 2025-11-19 | 9.09 | 9.10 | 8.82 | 8.86 | -2.53% | 0.93 | 1.49% |
| 2025-11-18 | 8.93 | 9.16 | 8.93 | 9.09 | +1.11% | 1.56 | 2.44% |
| 2025-11-17 | 8.87 | 8.99 | 8.80 | 8.99 | +1.35% | 0.72 | 1.15% |
| 2025-11-14 | 8.88 | 8.96 | 8.80 | 8.87 | -0.45% | 0.62 | 0.98% |
| 2025-11-13 | 8.83 | 8.91 | 8.72 | 8.91 | +0.79% | 0.64 | 1.03% |
| 2025-11-12 | 8.92 | 9.05 | 8.81 | 8.84 | -1.34% | 0.71 | 1.13% |
| 2025-11-11 | 8.92 | 9.05 | 8.90 | 8.96 | +0.45% | 0.82 | 1.29% |
| 2025-11-10 | 8.83 | 8.94 | 8.82 | 8.92 | +0.34% | 0.76 | 1.21% |
| 2025-11-07 | 9.02 | 9.10 | 8.84 | 8.89 | -0.67% | 1.44 | 2.28% |
| 2025-11-06 | 8.80 | 9.27 | 8.67 | 8.95 | +2.05% | 1.99 | 3.16% |
| 2025-11-05 | 8.70 | 8.80 | 8.68 | 8.77 | -0.11% | 0.61 | 0.98% |
| 2025-11-04 | 8.80 | 8.81 | 8.70 | 8.78 | -0.23% | 0.58 | 0.93% |
| 2025-11-03 | 8.71 | 8.80 | 8.66 | 8.80 | +1.03% | 0.61 | 1.00% |
| 2025-10-31 | 8.54 | 8.75 | 8.51 | 8.71 | +1.04% | 0.70 | 1.15% |
| 2025-10-30 | 8.65 | 8.74 | 8.60 | 8.62 | -0.81% | 0.57 | 0.94% |
| 2025-10-29 | 8.73 | 8.78 | 8.64 | 8.69 | -1.14% | 0.54 | 0.89% |
| 2025-10-28 | 8.77 | 8.84 | 8.71 | 8.79 | +0.34% | 0.53 | 0.86% |
| 2025-10-27 | 8.82 | 8.83 | 8.66 | 8.76 | -0.23% | 0.64 | 1.04% |
| 2025-10-24 | 8.67 | 8.78 | 8.61 | 8.78 | +1.27% | 0.68 | 1.10% |