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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.84 | 21.05 | 20.60 | 20.62 | -1.06% | 1.42 | 1.17% |
| 2025-08-18 | 19.75 | 21.11 | 19.75 | 20.84 | +5.52% | 2.57 | 2.12% |
| 2025-08-15 | 19.31 | 19.81 | 19.21 | 19.75 | +2.01% | 1.43 | 1.25% |
| 2025-08-14 | 20.14 | 20.25 | 19.30 | 19.36 | -3.92% | 1.72 | 1.49% |
| 2025-08-13 | 20.01 | 20.40 | 19.90 | 20.15 | +0.55% | 1.36 | 1.16% |
| 2025-08-12 | 20.15 | 20.23 | 19.80 | 20.04 | -0.55% | 0.92 | 0.79% |
| 2025-08-11 | 19.98 | 20.37 | 19.92 | 20.15 | +0.20% | 0.74 | 0.63% |
| 2025-08-08 | 20.40 | 20.43 | 20.00 | 20.11 | -1.76% | 0.75 | 0.63% |
| 2025-08-07 | 20.00 | 20.58 | 20.00 | 20.47 | +2.50% | 1.47 | 1.23% |
| 2025-08-06 | 19.58 | 20.12 | 19.58 | 19.97 | +1.63% | 0.96 | 0.82% |
| 2025-08-05 | 19.56 | 19.88 | 19.50 | 19.65 | +0.98% | 0.70 | 0.60% |
| 2025-08-04 | 19.38 | 19.58 | 19.31 | 19.46 | +0.26% | 0.55 | 0.48% |
| 2025-08-01 | 19.48 | 19.72 | 19.32 | 19.41 | -0.41% | 0.56 | 0.49% |
| 2025-07-31 | 19.90 | 20.12 | 19.39 | 19.49 | -2.26% | 1.16 | 1.00% |
| 2025-07-30 | 20.00 | 20.20 | 19.75 | 19.94 | -0.80% | 0.73 | 0.62% |
| 2025-07-29 | 19.92 | 20.27 | 19.92 | 20.10 | +0.05% | 0.72 | 0.61% |
| 2025-07-28 | 20.01 | 20.14 | 19.70 | 20.09 | +0.80% | 0.82 | 0.70% |
| 2025-07-25 | 19.57 | 20.00 | 19.48 | 19.93 | +1.84% | 1.04 | 0.90% |
| 2025-07-24 | 19.17 | 19.58 | 19.10 | 19.57 | +2.09% | 0.71 | 0.62% |
| 2025-07-23 | 18.95 | 19.33 | 18.95 | 19.17 | +0.26% | 0.56 | 0.50% |