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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.14 | 19.64 | 18.95 | 19.47 | +1.72% | 0.14 | 0.62% |
| 2025-12-17 | 18.98 | 19.26 | 18.70 | 19.14 | +0.84% | 0.12 | 0.51% |
| 2025-12-16 | 19.65 | 19.65 | 18.92 | 18.98 | -3.11% | 0.16 | 0.70% |
| 2025-12-15 | 19.56 | 19.75 | 19.21 | 19.59 | +0.15% | 0.10 | 0.44% |
| 2025-12-12 | 19.52 | 19.84 | 19.42 | 19.56 | +0.20% | 0.12 | 0.51% |
| 2025-12-11 | 20.03 | 20.13 | 19.51 | 19.52 | -2.55% | 0.18 | 0.76% |
| 2025-12-10 | 20.24 | 20.43 | 19.99 | 20.03 | -1.04% | 0.16 | 0.66% |
| 2025-12-09 | 20.32 | 20.48 | 20.11 | 20.24 | -0.49% | 0.15 | 0.60% |
| 2025-12-08 | 20.28 | 20.44 | 20.07 | 20.34 | +1.45% | 0.15 | 0.60% |
| 2025-12-05 | 19.90 | 20.13 | 19.75 | 20.05 | +0.50% | 0.18 | 0.74% |
| 2025-12-04 | 20.13 | 20.34 | 19.83 | 19.95 | -0.89% | 0.14 | 0.58% |
| 2025-12-03 | 20.21 | 20.28 | 19.95 | 20.13 | +0.10% | 0.13 | 0.54% |
| 2025-12-02 | 20.60 | 20.60 | 20.00 | 20.11 | -1.90% | 0.19 | 0.80% |
| 2025-12-01 | 20.31 | 20.90 | 20.31 | 20.50 | -1.30% | 0.17 | 0.67% |
| 2025-11-28 | 20.50 | 20.77 | 20.02 | 20.77 | +1.71% | 0.14 | 0.55% |
| 2025-11-27 | 20.03 | 20.59 | 19.93 | 20.42 | +2.41% | 0.19 | 0.78% |
| 2025-11-26 | 20.31 | 20.46 | 19.89 | 19.94 | -1.38% | 0.19 | 0.79% |
| 2025-11-25 | 20.02 | 20.61 | 20.02 | 20.22 | +1.10% | 0.17 | 0.71% |
| 2025-11-24 | 20.15 | 20.19 | 19.80 | 20.00 | +0.91% | 0.17 | 0.72% |
| 2025-11-21 | 20.60 | 20.87 | 19.72 | 19.82 | -4.30% | 0.35 | 1.46% |