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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.40 | 22.09 | 21.16 | 22.06 | +2.56% | 0.24 | 0.93% |
| 2026-01-16 | 21.43 | 21.59 | 21.24 | 21.51 | +0.37% | 0.19 | 0.75% |
| 2026-01-15 | 21.27 | 21.44 | 21.00 | 21.43 | +0.80% | 0.18 | 0.70% |
| 2026-01-14 | 21.14 | 21.63 | 20.90 | 21.26 | +0.76% | 0.28 | 1.11% |
| 2026-01-13 | 21.14 | 21.49 | 20.72 | 21.10 | +1.49% | 0.38 | 1.48% |
| 2026-01-12 | 20.62 | 20.88 | 20.50 | 20.79 | +0.82% | 0.23 | 0.91% |
| 2026-01-09 | 20.55 | 20.67 | 20.36 | 20.62 | +0.34% | 0.20 | 0.80% |
| 2026-01-08 | 20.53 | 20.75 | 20.37 | 20.55 | +0.10% | 0.24 | 0.95% |
| 2026-01-07 | 20.82 | 20.92 | 20.36 | 20.53 | -0.92% | 0.29 | 1.15% |
| 2026-01-06 | 20.98 | 21.07 | 20.70 | 20.72 | -0.86% | 0.20 | 0.79% |
| 2026-01-05 | 20.21 | 20.91 | 20.21 | 20.90 | +3.31% | 0.41 | 1.65% |
| 2025-12-31 | 19.90 | 20.33 | 19.85 | 20.23 | +0.85% | 0.12 | 0.48% |
| 2025-12-30 | 20.09 | 20.33 | 19.80 | 20.06 | +0.05% | 0.18 | 0.73% |
| 2025-12-29 | 20.07 | 20.09 | 19.80 | 20.05 | +0.50% | 0.18 | 0.74% |
| 2025-12-26 | 20.12 | 20.34 | 19.91 | 19.95 | -0.80% | 0.14 | 0.59% |
| 2025-12-25 | 19.95 | 20.17 | 19.80 | 20.11 | +0.85% | 0.10 | 0.42% |
| 2025-12-24 | 19.65 | 20.07 | 19.65 | 19.94 | +1.01% | 0.09 | 0.38% |
| 2025-12-23 | 19.98 | 19.98 | 19.71 | 19.74 | -0.70% | 0.09 | 0.37% |
| 2025-12-22 | 19.76 | 20.03 | 19.76 | 19.88 | +0.51% | 0.15 | 0.63% |
| 2025-12-19 | 19.44 | 19.78 | 19.25 | 19.78 | +1.59% | 0.09 | 0.38% |