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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.70 | 21.84 | 20.61 | 20.71 | -4.56% | 0.50 | 1.97% |
| 2025-11-19 | 22.05 | 22.31 | 21.43 | 21.70 | -1.59% | 0.18 | 0.70% |
| 2025-11-18 | 22.30 | 22.39 | 21.91 | 22.05 | -1.12% | 0.23 | 0.86% |
| 2025-11-17 | 22.33 | 22.46 | 22.08 | 22.30 | +0.36% | 0.21 | 0.78% |
| 2025-11-14 | 22.03 | 22.59 | 21.99 | 22.22 | +0.27% | 0.30 | 1.12% |
| 2025-11-13 | 21.86 | 22.34 | 21.54 | 22.16 | +1.37% | 0.27 | 1.00% |
| 2025-11-12 | 21.89 | 22.00 | 21.52 | 21.86 | 0.00% | 0.20 | 0.77% |
| 2025-11-11 | 22.20 | 22.30 | 21.83 | 21.86 | -0.46% | 0.22 | 0.83% |
| 2025-11-10 | 22.06 | 22.17 | 21.67 | 21.96 | -0.45% | 0.36 | 1.35% |
| 2025-11-07 | 21.49 | 22.18 | 21.34 | 22.06 | +2.60% | 0.45 | 1.72% |
| 2025-11-06 | 21.63 | 21.63 | 21.25 | 21.50 | -0.60% | 0.24 | 0.92% |
| 2025-11-05 | 21.18 | 21.68 | 21.07 | 21.63 | +2.12% | 0.25 | 0.96% |
| 2025-11-04 | 21.74 | 21.74 | 21.10 | 21.18 | -2.58% | 0.22 | 0.87% |
| 2025-11-03 | 21.65 | 21.92 | 21.30 | 21.74 | +1.40% | 0.36 | 1.39% |
| 2025-10-31 | 21.29 | 21.65 | 21.01 | 21.44 | +1.76% | 0.29 | 1.11% |
| 2025-10-30 | 21.38 | 21.52 | 21.07 | 21.07 | -1.45% | 0.23 | 0.91% |
| 2025-10-29 | 21.52 | 21.52 | 21.10 | 21.38 | +0.42% | 0.25 | 0.96% |
| 2025-10-28 | 22.58 | 22.69 | 21.10 | 21.29 | -6.58% | 0.73 | 2.80% |
| 2025-10-27 | 22.64 | 22.95 | 22.44 | 22.79 | +1.56% | 0.24 | 0.88% |
| 2025-10-24 | 22.51 | 22.79 | 22.30 | 22.44 | -0.13% | 0.13 | 0.49% |