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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.40 | 25.71 | 24.86 | 25.10 | -1.91% | 0.53 | 1.74% |
| 2025-08-19 | 25.89 | 25.89 | 25.35 | 25.59 | -1.16% | 0.35 | 1.14% |
| 2025-08-18 | 25.88 | 26.63 | 25.79 | 25.89 | 0.00% | 0.53 | 1.68% |
| 2025-08-15 | 25.54 | 26.89 | 25.28 | 25.89 | +1.37% | 0.59 | 1.87% |
| 2025-08-14 | 26.74 | 26.74 | 25.21 | 25.54 | -4.20% | 0.84 | 2.71% |
| 2025-08-13 | 27.60 | 29.98 | 25.80 | 26.66 | -2.02% | 1.27 | 3.82% |
| 2025-08-12 | 27.99 | 28.07 | 26.94 | 27.21 | -2.79% | 0.52 | 1.58% |
| 2025-08-11 | 26.18 | 28.87 | 26.18 | 27.99 | +6.55% | 0.75 | 2.25% |
| 2025-08-08 | 26.99 | 26.99 | 26.01 | 26.27 | -1.98% | 0.25 | 0.80% |
| 2025-08-07 | 26.96 | 27.24 | 26.33 | 26.80 | -0.11% | 0.35 | 1.08% |
| 2025-08-06 | 25.70 | 27.08 | 25.54 | 26.83 | +4.07% | 0.47 | 1.47% |
| 2025-08-05 | 26.00 | 26.29 | 25.56 | 25.78 | -1.19% | 0.26 | 0.83% |
| 2025-08-04 | 25.56 | 26.13 | 25.22 | 26.09 | +2.23% | 0.23 | 0.75% |
| 2025-08-01 | 25.71 | 25.80 | 25.20 | 25.52 | +0.31% | 0.26 | 0.84% |
| 2025-07-31 | 26.03 | 26.24 | 25.38 | 25.44 | -1.97% | 0.20 | 0.64% |
| 2025-07-30 | 26.29 | 26.43 | 25.85 | 25.95 | -1.29% | 0.21 | 0.68% |
| 2025-07-29 | 26.66 | 27.08 | 26.11 | 26.29 | -2.05% | 0.28 | 0.88% |
| 2025-07-28 | 27.20 | 27.24 | 26.60 | 26.84 | -0.67% | 0.25 | 0.77% |
| 2025-07-25 | 25.73 | 27.25 | 25.46 | 27.02 | +6.17% | 0.59 | 1.83% |
| 2025-07-24 | 25.51 | 25.76 | 25.26 | 25.45 | -0.08% | 0.26 | 0.83% |