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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.04 | 26.20 | 25.38 | 25.47 | -2.23% | 0.26 | 0.85% |
| 2025-07-22 | 25.63 | 26.42 | 25.13 | 26.05 | +1.56% | 0.53 | 1.72% |
| 2025-07-21 | 26.66 | 26.77 | 25.55 | 25.65 | -2.84% | 0.64 | 2.06% |
| 2025-07-18 | 26.63 | 26.76 | 26.15 | 26.40 | -0.94% | 0.26 | 0.82% |
| 2025-07-17 | 26.52 | 26.99 | 26.37 | 26.65 | -0.37% | 0.32 | 1.00% |
| 2025-07-16 | 26.74 | 26.97 | 26.41 | 26.75 | +0.38% | 0.16 | 0.51% |
| 2025-07-15 | 26.51 | 26.97 | 26.30 | 26.65 | 0.00% | 0.20 | 0.64% |
| 2025-07-14 | 26.66 | 27.11 | 26.36 | 26.65 | -0.04% | 0.23 | 0.71% |
| 2025-07-11 | 27.26 | 27.45 | 26.36 | 26.66 | -2.95% | 0.31 | 0.96% |
| 2025-07-10 | 26.87 | 27.47 | 26.36 | 27.47 | +3.08% | 0.36 | 1.11% |
| 2025-07-09 | 27.47 | 27.47 | 26.58 | 26.65 | -2.13% | 0.39 | 1.22% |
| 2025-07-08 | 27.69 | 27.92 | 27.01 | 27.23 | -1.05% | 0.34 | 1.05% |
| 2025-07-07 | 27.82 | 28.36 | 27.43 | 27.52 | -2.93% | 0.23 | 0.70% |
| 2025-07-04 | 28.84 | 28.84 | 27.11 | 28.35 | -2.78% | 0.68 | 2.03% |
| 2025-07-03 | 28.20 | 29.65 | 27.97 | 29.16 | +1.78% | 0.40 | 1.14% |
| 2025-07-02 | 28.50 | 29.65 | 28.50 | 28.65 | -1.17% | 0.37 | 1.07% |
| 2025-07-01 | 27.10 | 28.99 | 26.81 | 28.99 | +6.58% | 0.58 | 1.72% |
| 2025-06-30 | 26.74 | 27.22 | 26.40 | 27.20 | +2.41% | 0.33 | 1.01% |
| 2025-06-27 | 27.60 | 27.60 | 26.56 | 26.56 | -4.12% | 0.43 | 1.33% |
| 2025-06-26 | 28.60 | 29.74 | 27.15 | 27.70 | -3.18% | 0.60 | 1.76% |