东来技术 sh.688129
30.57
-4.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.47 | 32.64 | 25.69 | 30.57 | -4.47% | 0.92 | 2.54% |
| 2026-05-22 | 30.51 | 32.88 | 30.51 | 32.00 | +4.92% | 1.00 | 2.60% |
| 2026-05-21 | 29.84 | 32.67 | 29.84 | 30.50 | +2.21% | 0.74 | 2.01% |
| 2026-05-20 | 28.98 | 30.12 | 28.50 | 29.84 | +2.97% | 0.52 | 1.47% |
| 2026-05-19 | 29.76 | 30.20 | 28.51 | 28.98 | -2.69% | 0.59 | 1.68% |
| 2026-05-18 | 30.88 | 33.88 | 29.00 | 29.78 | -3.50% | 0.88 | 2.40% |
| 2026-05-15 | 29.28 | 31.00 | 28.89 | 30.86 | +6.56% | 0.84 | 2.29% |
| 2026-05-14 | 29.66 | 29.68 | 28.62 | 28.96 | -0.45% | 0.29 | 0.82% |
| 2026-05-13 | 29.58 | 29.58 | 28.52 | 29.09 | -0.03% | 0.31 | 0.88% |
| 2026-05-12 | 30.07 | 30.28 | 28.29 | 29.10 | -2.28% | 0.35 | 1.01% |
| 2026-05-11 | 29.65 | 30.20 | 29.32 | 29.78 | +0.74% | 0.43 | 1.19% |
| 2026-05-08 | 29.64 | 30.59 | 29.13 | 29.56 | +0.20% | 0.39 | 1.08% |
| 2026-05-07 | 29.15 | 31.24 | 29.10 | 29.50 | +1.20% | 0.44 | 1.22% |
| 2026-05-06 | 29.53 | 29.88 | 28.80 | 29.15 | -0.99% | 0.55 | 1.56% |
| 2026-04-30 | 30.12 | 30.65 | 29.30 | 29.44 | -3.22% | 0.63 | 1.74% |
| 2026-04-29 | 29.11 | 31.36 | 29.11 | 30.42 | +4.97% | 0.91 | 2.49% |
| 2026-04-28 | 29.71 | 29.97 | 28.46 | 28.98 | -1.63% | 0.55 | 1.57% |
| 2026-04-27 | 26.74 | 29.88 | 26.74 | 29.46 | +10.17% | 1.22 | 3.50% |
| 2026-04-24 | 26.10 | 27.08 | 25.78 | 26.74 | +1.33% | 0.44 | 1.39% |
| 2026-04-23 | 26.26 | 26.48 | 25.62 | 26.39 | +0.57% | 0.41 | 1.30% |