燕东微 sh.688172
54.49
+4.79%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.62 | 56.35 | 51.01 | 54.49 | +4.79% | 11.10 | 2.67% |
| 2026-05-21 | 57.70 | 59.30 | 52.00 | 52.00 | -11.68% | 16.81 | 3.87% |
| 2026-05-20 | 53.31 | 59.59 | 52.50 | 58.88 | +10.41% | 17.53 | 4.00% |
| 2026-05-19 | 51.00 | 54.70 | 48.22 | 53.33 | +2.89% | 15.39 | 3.85% |
| 2026-05-18 | 50.90 | 55.20 | 48.88 | 51.83 | +0.84% | 14.79 | 3.64% |
| 2026-05-15 | 55.00 | 55.88 | 50.39 | 51.40 | -4.50% | 18.11 | 4.43% |
| 2026-05-14 | 49.97 | 55.18 | 49.78 | 53.82 | +10.31% | 17.95 | 4.39% |
| 2026-05-13 | 47.50 | 50.05 | 46.99 | 48.79 | -1.15% | 12.23 | 3.26% |
| 2026-05-12 | 48.00 | 49.45 | 47.05 | 49.36 | +2.19% | 10.20 | 2.71% |
| 2026-05-11 | 47.88 | 49.90 | 46.24 | 48.30 | +2.27% | 10.70 | 2.86% |
| 2026-05-08 | 47.68 | 49.40 | 46.83 | 47.23 | -3.34% | 7.15 | 1.93% |
| 2026-05-07 | 44.32 | 49.58 | 43.40 | 48.86 | +12.55% | 10.83 | 2.97% |
| 2026-05-06 | 44.00 | 45.97 | 43.41 | 43.41 | +2.17% | 11.37 | 3.27% |
| 2026-04-30 | 40.05 | 43.15 | 39.13 | 42.49 | +6.46% | 9.43 | 2.93% |
| 2026-04-29 | 38.75 | 40.55 | 38.10 | 39.91 | +0.96% | 7.58 | 2.45% |
| 2026-04-28 | 42.99 | 44.00 | 37.07 | 39.53 | -8.50% | 13.38 | 4.29% |
| 2026-04-27 | 41.26 | 44.23 | 40.81 | 43.20 | +3.70% | 8.75 | 2.63% |
| 2026-04-24 | 40.60 | 43.49 | 38.89 | 41.66 | +2.92% | 10.12 | 3.12% |
| 2026-04-23 | 42.59 | 42.59 | 39.64 | 40.48 | -4.95% | 7.51 | 2.36% |
| 2026-04-22 | 38.88 | 43.59 | 38.35 | 42.59 | +8.59% | 11.16 | 3.44% |