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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.60 | 9.63 | 9.28 | 9.51 | -1.35% | 1.77 | 2.64% |
| 2025-09-16 | 9.40 | 9.79 | 9.31 | 9.64 | +4.78% | 3.80 | 5.63% |
| 2025-09-15 | 9.13 | 9.21 | 9.02 | 9.20 | +1.88% | 1.33 | 2.07% |
| 2025-09-12 | 9.05 | 9.13 | 9.00 | 9.03 | -0.22% | 1.01 | 1.58% |
| 2025-09-11 | 8.87 | 9.06 | 8.80 | 9.05 | +1.69% | 1.05 | 1.66% |
| 2025-09-10 | 8.96 | 9.00 | 8.89 | 8.90 | -0.67% | 0.64 | 1.01% |
| 2025-09-09 | 9.08 | 9.10 | 8.88 | 8.96 | -1.21% | 0.89 | 1.41% |
| 2025-09-08 | 9.03 | 9.12 | 8.95 | 9.07 | +0.55% | 0.91 | 1.42% |
| 2025-09-05 | 8.78 | 9.02 | 8.74 | 9.02 | +2.85% | 1.00 | 1.58% |
| 2025-09-04 | 8.90 | 9.04 | 8.63 | 8.77 | -1.79% | 1.13 | 1.80% |
| 2025-09-03 | 9.38 | 9.40 | 8.90 | 8.93 | -3.98% | 1.33 | 2.06% |
| 2025-09-02 | 9.42 | 9.46 | 9.26 | 9.30 | -1.27% | 1.25 | 1.91% |
| 2025-09-01 | 9.58 | 9.58 | 9.39 | 9.42 | -1.57% | 1.41 | 2.11% |
| 2025-08-29 | 9.52 | 9.75 | 9.38 | 9.57 | -0.10% | 1.63 | 2.42% |
| 2025-08-28 | 9.41 | 9.62 | 9.29 | 9.58 | +0.84% | 2.18 | 3.27% |
| 2025-08-27 | 9.91 | 9.92 | 9.49 | 9.50 | -4.81% | 3.24 | 4.73% |
| 2025-08-26 | 9.76 | 10.00 | 9.60 | 9.98 | +2.36% | 3.35 | 4.81% |
| 2025-08-25 | 9.85 | 9.90 | 9.70 | 9.75 | -0.41% | 2.26 | 3.27% |
| 2025-08-22 | 9.68 | 9.82 | 9.67 | 9.79 | +0.51% | 1.92 | 2.78% |
| 2025-08-21 | 9.92 | 9.99 | 9.74 | 9.74 | -2.50% | 2.71 | 3.91% |