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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.82 | 27.57 | 26.14 | 26.24 | -3.14% | 0.57 | 1.79% |
| 2026-04-21 | 25.90 | 28.10 | 25.58 | 27.09 | +3.83% | 1.05 | 3.24% |
| 2026-04-20 | 24.30 | 26.99 | 23.79 | 26.09 | +7.37% | 0.89 | 2.88% |
| 2026-04-17 | 23.70 | 25.10 | 23.27 | 24.30 | +1.72% | 0.50 | 1.71% |
| 2026-04-16 | 23.06 | 23.96 | 23.06 | 23.89 | +2.97% | 0.22 | 0.76% |
| 2026-04-15 | 23.06 | 23.50 | 22.91 | 23.20 | +1.09% | 0.25 | 0.89% |
| 2026-04-14 | 23.69 | 23.78 | 22.81 | 22.95 | -1.88% | 0.26 | 0.94% |
| 2026-04-13 | 23.70 | 23.86 | 23.00 | 23.39 | -1.31% | 0.22 | 0.78% |
| 2026-04-10 | 23.32 | 23.90 | 23.22 | 23.70 | +2.11% | 0.22 | 0.76% |
| 2026-04-09 | 23.44 | 23.70 | 23.02 | 23.21 | -1.49% | 0.13 | 0.48% |
| 2026-04-08 | 23.01 | 23.78 | 23.01 | 23.56 | +3.79% | 0.28 | 0.98% |
| 2026-04-07 | 23.06 | 23.06 | 22.27 | 22.70 | +0.62% | 0.18 | 0.66% |
| 2026-04-03 | 22.78 | 22.92 | 22.30 | 22.56 | -1.23% | 0.17 | 0.61% |
| 2026-04-02 | 23.30 | 23.70 | 22.61 | 22.84 | -1.97% | 0.24 | 0.86% |
| 2026-04-01 | 23.15 | 23.60 | 23.05 | 23.30 | +2.28% | 0.16 | 0.58% |
| 2026-03-31 | 23.40 | 23.76 | 22.70 | 22.78 | -2.06% | 0.16 | 0.56% |
| 2026-03-30 | 23.10 | 23.64 | 22.77 | 23.26 | -0.34% | 0.19 | 0.67% |
| 2026-03-27 | 22.80 | 23.68 | 22.80 | 23.34 | +1.26% | 0.15 | 0.53% |
| 2026-03-26 | 24.04 | 24.04 | 22.84 | 23.05 | -2.33% | 0.14 | 0.51% |
| 2026-03-25 | 22.84 | 24.28 | 22.79 | 23.60 | +3.28% | 0.37 | 1.31% |