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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.97 | 19.19 | 18.92 | 19.12 | +0.53% | 0.48 | 0.43% |
| 2025-07-21 | 18.83 | 19.08 | 18.80 | 19.02 | +0.96% | 0.45 | 0.41% |
| 2025-07-18 | 18.72 | 18.89 | 18.65 | 18.84 | +0.48% | 0.42 | 0.38% |
| 2025-07-17 | 18.72 | 18.79 | 18.60 | 18.75 | +0.16% | 0.46 | 0.42% |
| 2025-07-16 | 18.76 | 18.99 | 18.67 | 18.72 | -0.16% | 0.39 | 0.36% |
| 2025-07-15 | 18.80 | 18.93 | 18.55 | 18.75 | -0.27% | 0.49 | 0.45% |
| 2025-07-14 | 18.90 | 18.92 | 18.66 | 18.80 | -0.16% | 0.45 | 0.41% |
| 2025-07-11 | 18.70 | 18.97 | 18.58 | 18.83 | +0.70% | 0.60 | 0.55% |
| 2025-07-10 | 19.39 | 19.40 | 18.65 | 18.70 | -5.03% | 1.13 | 1.02% |
| 2025-07-09 | 19.85 | 19.95 | 19.64 | 19.69 | -0.81% | 0.38 | 0.33% |
| 2025-07-08 | 19.12 | 19.90 | 19.08 | 19.85 | +3.87% | 0.75 | 0.66% |
| 2025-07-07 | 19.00 | 19.23 | 18.91 | 19.11 | -0.16% | 0.41 | 0.37% |
| 2025-07-04 | 19.22 | 19.42 | 19.03 | 19.14 | -0.62% | 0.45 | 0.40% |
| 2025-07-03 | 19.39 | 19.52 | 19.23 | 19.26 | -0.77% | 0.43 | 0.38% |
| 2025-07-02 | 19.58 | 19.73 | 19.30 | 19.41 | -1.42% | 0.49 | 0.44% |
| 2025-07-01 | 19.68 | 19.88 | 19.49 | 19.69 | +0.15% | 0.50 | 0.43% |
| 2025-06-30 | 19.16 | 19.74 | 19.12 | 19.66 | +2.99% | 0.89 | 0.78% |
| 2025-06-27 | 19.04 | 19.28 | 19.00 | 19.09 | +1.01% | 0.58 | 0.51% |
| 2025-06-26 | 19.10 | 19.18 | 18.84 | 18.90 | -0.63% | 0.62 | 0.56% |
| 2025-06-25 | 18.58 | 19.07 | 18.55 | 19.02 | +2.09% | 0.55 | 0.50% |