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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.49 | 23.84 | 22.85 | 23.76 | +1.14% | 0.20 | 0.69% |
| 2025-05-26 | 23.78 | 24.20 | 23.39 | 23.49 | -1.58% | 0.22 | 0.77% |
| 2025-05-23 | 23.54 | 25.05 | 23.32 | 23.87 | +1.44% | 0.41 | 1.40% |
| 2025-05-22 | 24.28 | 25.61 | 23.33 | 23.53 | -4.10% | 0.48 | 1.63% |
| 2025-05-21 | 24.71 | 25.06 | 23.97 | 24.53 | -0.68% | 0.27 | 0.92% |
| 2025-05-20 | 24.78 | 25.07 | 23.95 | 24.70 | -0.36% | 0.38 | 1.29% |
| 2025-05-19 | 23.16 | 25.40 | 22.90 | 24.79 | +7.00% | 0.59 | 2.02% |
| 2025-05-16 | 22.60 | 23.29 | 22.32 | 23.17 | +1.88% | 0.31 | 1.11% |
| 2025-05-15 | 22.42 | 22.99 | 21.95 | 22.74 | +1.83% | 0.38 | 1.39% |
| 2025-05-14 | 20.89 | 22.69 | 20.89 | 22.33 | +5.95% | 0.48 | 1.81% |
| 2025-05-13 | 21.24 | 21.41 | 20.80 | 21.08 | +0.14% | 0.13 | 0.50% |
| 2025-05-12 | 21.20 | 21.38 | 20.82 | 21.05 | -0.56% | 0.15 | 0.57% |
| 2025-05-09 | 21.70 | 21.70 | 21.12 | 21.17 | -2.43% | 0.16 | 0.61% |
| 2025-05-08 | 21.13 | 21.85 | 20.97 | 21.70 | +2.59% | 0.22 | 0.87% |
| 2025-05-07 | 21.39 | 21.62 | 20.89 | 21.15 | +0.71% | 0.20 | 0.79% |
| 2025-05-06 | 20.75 | 21.19 | 20.75 | 21.00 | +1.30% | 0.18 | 0.71% |