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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.00 | 24.68 | 24.00 | 24.30 | +0.08% | 0.24 | 0.83% |
| 2025-09-16 | 24.02 | 24.43 | 23.84 | 24.28 | +0.79% | 0.16 | 0.56% |
| 2025-09-15 | 24.40 | 24.53 | 23.88 | 24.09 | -1.27% | 0.20 | 0.67% |
| 2025-09-12 | 24.89 | 24.89 | 24.30 | 24.40 | -1.33% | 0.16 | 0.55% |
| 2025-09-11 | 24.53 | 24.81 | 24.20 | 24.73 | +0.69% | 0.20 | 0.69% |
| 2025-09-10 | 25.20 | 25.59 | 24.51 | 24.56 | -2.77% | 0.27 | 0.91% |
| 2025-09-09 | 24.89 | 25.57 | 24.72 | 25.26 | +1.20% | 0.39 | 1.28% |
| 2025-09-08 | 24.50 | 25.13 | 24.20 | 24.96 | +1.88% | 0.34 | 1.15% |
| 2025-09-05 | 23.87 | 24.58 | 23.75 | 24.50 | +2.60% | 0.19 | 0.64% |
| 2025-09-04 | 24.01 | 24.79 | 23.43 | 23.88 | -0.08% | 0.29 | 0.99% |
| 2025-09-03 | 25.14 | 25.14 | 23.84 | 23.90 | -3.94% | 0.29 | 1.00% |
| 2025-09-02 | 24.94 | 25.18 | 24.46 | 24.88 | -1.03% | 0.24 | 0.79% |
| 2025-09-01 | 24.85 | 25.60 | 24.81 | 25.14 | +1.91% | 0.31 | 1.01% |
| 2025-08-29 | 24.51 | 25.43 | 24.39 | 24.67 | +0.90% | 0.45 | 1.51% |
| 2025-08-28 | 24.84 | 25.00 | 23.65 | 24.45 | -1.57% | 0.33 | 1.11% |
| 2025-08-27 | 25.66 | 25.75 | 24.80 | 24.84 | -3.20% | 0.44 | 1.44% |
| 2025-08-26 | 25.96 | 26.21 | 25.40 | 25.66 | -0.77% | 0.26 | 0.83% |
| 2025-08-25 | 25.72 | 26.21 | 25.32 | 25.86 | +1.06% | 0.50 | 1.60% |
| 2025-08-22 | 24.75 | 26.48 | 24.66 | 25.59 | +3.73% | 0.70 | 2.25% |
| 2025-08-21 | 25.13 | 25.38 | 24.55 | 24.67 | -1.71% | 0.45 | 1.50% |