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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.39 | 18.67 | 18.29 | 18.63 | +1.86% | 0.42 | 0.38% |
| 2025-06-23 | 17.89 | 18.37 | 17.87 | 18.29 | +2.01% | 0.38 | 0.36% |
| 2025-06-20 | 17.94 | 18.30 | 17.91 | 17.93 | -0.94% | 0.29 | 0.28% |
| 2025-06-19 | 18.19 | 18.32 | 17.96 | 18.10 | -0.33% | 0.33 | 0.31% |
| 2025-06-18 | 18.10 | 18.27 | 17.98 | 18.16 | +0.11% | 0.30 | 0.29% |
| 2025-06-17 | 18.30 | 18.39 | 17.94 | 18.14 | -0.82% | 0.34 | 0.32% |
| 2025-06-16 | 17.88 | 18.32 | 17.86 | 18.29 | +2.06% | 0.40 | 0.38% |
| 2025-06-13 | 18.10 | 18.32 | 17.86 | 17.92 | -2.02% | 0.52 | 0.49% |
| 2025-06-12 | 18.25 | 18.39 | 18.11 | 18.29 | +0.05% | 0.31 | 0.29% |
| 2025-06-11 | 18.27 | 18.45 | 18.22 | 18.28 | +0.33% | 0.28 | 0.26% |
| 2025-06-10 | 18.84 | 18.84 | 18.17 | 18.22 | -3.24% | 0.54 | 0.50% |
| 2025-06-09 | 18.72 | 18.92 | 18.61 | 18.83 | +0.80% | 0.39 | 0.35% |
| 2025-06-06 | 18.90 | 18.97 | 18.59 | 18.68 | -0.85% | 0.35 | 0.32% |
| 2025-06-05 | 18.60 | 18.91 | 18.52 | 18.84 | +1.40% | 0.39 | 0.36% |
| 2025-06-04 | 18.61 | 18.75 | 18.55 | 18.58 | -0.11% | 0.28 | 0.26% |
| 2025-06-03 | 18.80 | 18.95 | 18.59 | 18.60 | -1.06% | 0.34 | 0.31% |
| 2025-05-30 | 19.26 | 19.27 | 18.72 | 18.80 | -2.29% | 0.34 | 0.30% |
| 2025-05-29 | 18.72 | 19.27 | 18.70 | 19.24 | +2.89% | 0.45 | 0.41% |
| 2025-05-28 | 18.87 | 18.97 | 18.58 | 18.70 | -1.01% | 0.21 | 0.19% |
| 2025-05-27 | 18.92 | 18.92 | 18.58 | 18.89 | +0.11% | 0.29 | 0.26% |