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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.14 | 22.92 | 21.97 | 22.85 | +3.86% | 0.23 | 0.85% |
| 2026-03-23 | 22.41 | 23.15 | 21.76 | 22.00 | -4.06% | 0.46 | 1.72% |
| 2026-03-20 | 23.51 | 23.82 | 22.82 | 22.93 | -2.01% | 0.26 | 0.92% |
| 2026-03-19 | 24.64 | 24.64 | 23.21 | 23.40 | -4.57% | 0.23 | 0.80% |
| 2026-03-18 | 24.26 | 24.85 | 24.22 | 24.52 | +1.07% | 0.21 | 0.72% |
| 2026-03-17 | 24.87 | 24.87 | 24.11 | 24.26 | -2.49% | 0.40 | 1.36% |
| 2026-03-16 | 25.09 | 25.09 | 24.26 | 24.88 | +0.44% | 0.38 | 1.28% |
| 2026-03-13 | 25.08 | 25.43 | 24.57 | 24.77 | -2.02% | 0.41 | 1.36% |
| 2026-03-12 | 24.59 | 25.91 | 24.23 | 25.28 | +2.10% | 0.79 | 2.58% |
| 2026-03-11 | 25.28 | 25.32 | 24.48 | 24.76 | -1.55% | 0.47 | 1.56% |
| 2026-03-10 | 24.35 | 25.38 | 24.35 | 25.15 | +3.41% | 0.54 | 1.81% |
| 2026-03-09 | 24.60 | 24.60 | 23.99 | 24.32 | -1.70% | 0.47 | 1.62% |
| 2026-03-06 | 23.13 | 25.10 | 22.91 | 24.74 | +6.32% | 1.05 | 3.57% |
| 2026-03-05 | 22.23 | 23.39 | 22.23 | 23.27 | +6.65% | 0.70 | 2.53% |
| 2026-03-04 | 22.76 | 22.77 | 21.60 | 21.82 | -4.76% | 0.62 | 2.32% |
| 2026-03-03 | 23.47 | 23.77 | 22.91 | 22.91 | -3.13% | 0.53 | 1.87% |
| 2026-03-02 | 23.91 | 24.35 | 23.32 | 23.65 | -0.59% | 0.49 | 1.71% |
| 2026-02-27 | 23.60 | 24.25 | 23.46 | 23.79 | +0.42% | 0.39 | 1.37% |
| 2026-02-26 | 24.33 | 24.45 | 23.44 | 23.69 | -2.15% | 0.39 | 1.38% |
| 2026-02-25 | 24.25 | 24.53 | 23.81 | 24.21 | +0.08% | 0.40 | 1.37% |