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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.63 | 8.67 | 8.51 | 8.67 | +0.70% | 0.44 | 0.73% |
| 2025-10-22 | 8.59 | 8.68 | 8.53 | 8.61 | +0.12% | 0.40 | 0.66% |
| 2025-10-21 | 8.50 | 8.60 | 8.50 | 8.60 | +1.18% | 0.45 | 0.75% |
| 2025-10-20 | 8.46 | 8.54 | 8.44 | 8.50 | +1.31% | 0.43 | 0.72% |
| 2025-10-17 | 8.62 | 8.68 | 8.39 | 8.39 | -3.12% | 0.63 | 1.06% |
| 2025-10-16 | 8.74 | 8.80 | 8.64 | 8.66 | -0.80% | 0.54 | 0.87% |
| 2025-10-15 | 8.62 | 8.75 | 8.55 | 8.73 | +1.16% | 0.61 | 0.99% |
| 2025-10-14 | 8.78 | 8.85 | 8.60 | 8.63 | -1.60% | 0.69 | 1.13% |
| 2025-10-13 | 8.45 | 8.81 | 8.37 | 8.77 | -0.45% | 0.88 | 1.45% |
| 2025-10-10 | 8.84 | 8.89 | 8.75 | 8.81 | -0.34% | 0.66 | 1.06% |
| 2025-10-09 | 8.81 | 8.86 | 8.71 | 8.84 | +0.23% | 0.70 | 1.13% |
| 2025-09-30 | 8.83 | 8.87 | 8.77 | 8.82 | +0.11% | 0.50 | 0.80% |
| 2025-09-29 | 8.77 | 8.85 | 8.65 | 8.81 | +0.57% | 0.56 | 0.91% |
| 2025-09-26 | 8.88 | 8.89 | 8.76 | 8.76 | -2.01% | 0.76 | 1.22% |
| 2025-09-25 | 9.08 | 9.09 | 8.92 | 8.94 | -1.32% | 0.77 | 1.21% |
| 2025-09-24 | 8.84 | 9.08 | 8.75 | 9.06 | +2.03% | 0.88 | 1.38% |
| 2025-09-23 | 9.12 | 9.12 | 8.66 | 8.88 | -2.52% | 1.22 | 1.96% |
| 2025-09-22 | 9.07 | 9.16 | 9.01 | 9.11 | +0.22% | 0.69 | 1.08% |
| 2025-09-19 | 9.24 | 9.32 | 9.04 | 9.09 | -1.62% | 1.04 | 1.61% |
| 2025-09-18 | 9.50 | 9.57 | 9.17 | 9.24 | -2.84% | 2.05 | 3.09% |