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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.87 | 24.69 | 23.35 | 24.19 | +3.82% | 0.59 | 2.04% |
| 2026-02-13 | 22.93 | 23.93 | 22.93 | 23.30 | +0.39% | 0.39 | 1.39% |
| 2026-02-12 | 23.69 | 23.69 | 23.08 | 23.21 | -1.98% | 0.40 | 1.42% |
| 2026-02-11 | 24.41 | 24.42 | 23.67 | 23.68 | -3.15% | 0.42 | 1.45% |
| 2026-02-10 | 23.41 | 24.69 | 23.18 | 24.45 | +3.38% | 1.02 | 3.52% |
| 2026-02-09 | 23.93 | 24.50 | 23.34 | 23.65 | +0.17% | 0.74 | 2.58% |
| 2026-02-06 | 23.90 | 24.43 | 23.31 | 23.61 | -1.21% | 0.66 | 2.30% |
| 2026-02-05 | 23.75 | 24.47 | 23.49 | 23.90 | +0.89% | 0.78 | 2.70% |
| 2026-02-04 | 24.79 | 24.88 | 23.46 | 23.69 | -5.66% | 1.40 | 4.85% |
| 2026-02-03 | 23.26 | 25.48 | 23.03 | 25.11 | +8.00% | 1.77 | 6.00% |
| 2026-02-02 | 22.41 | 24.50 | 22.00 | 23.25 | +2.20% | 1.46 | 5.20% |
| 2026-01-30 | 21.80 | 23.41 | 21.69 | 22.75 | +2.39% | 0.70 | 2.59% |
| 2026-01-29 | 21.99 | 22.53 | 21.52 | 22.22 | +2.49% | 0.42 | 1.58% |
| 2026-01-28 | 21.74 | 22.17 | 21.67 | 21.68 | -1.23% | 0.22 | 0.83% |
| 2026-01-27 | 21.96 | 22.07 | 21.08 | 21.95 | +0.83% | 0.26 | 1.01% |
| 2026-01-26 | 22.36 | 22.43 | 21.61 | 21.77 | -1.89% | 0.26 | 1.00% |
| 2026-01-23 | 22.05 | 22.38 | 21.96 | 22.19 | -0.85% | 0.24 | 0.91% |
| 2026-01-22 | 21.97 | 22.44 | 21.89 | 22.38 | +1.82% | 0.31 | 1.14% |
| 2026-01-21 | 21.91 | 22.07 | 21.65 | 21.98 | +0.78% | 0.20 | 0.77% |
| 2026-01-20 | 22.06 | 22.08 | 21.64 | 21.81 | -1.13% | 0.18 | 0.68% |