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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.80 | 18.98 | 18.71 | 18.87 | +0.59% | 0.34 | 0.31% |
| 2025-05-23 | 19.01 | 19.16 | 18.76 | 18.76 | -1.42% | 0.40 | 0.36% |
| 2025-05-22 | 19.01 | 19.47 | 19.01 | 19.03 | -0.37% | 0.30 | 0.27% |
| 2025-05-21 | 19.19 | 19.26 | 19.05 | 19.10 | -0.52% | 0.27 | 0.24% |
| 2025-05-20 | 19.14 | 19.35 | 18.93 | 19.20 | +0.47% | 0.34 | 0.30% |
| 2025-05-19 | 19.06 | 19.20 | 18.77 | 19.11 | +0.79% | 0.35 | 0.32% |
| 2025-05-16 | 18.94 | 19.15 | 18.93 | 18.96 | -0.42% | 0.34 | 0.31% |
| 2025-05-15 | 19.34 | 19.50 | 19.03 | 19.04 | -1.60% | 0.34 | 0.30% |
| 2025-05-14 | 19.50 | 19.60 | 19.28 | 19.35 | -0.31% | 0.39 | 0.34% |
| 2025-05-13 | 19.92 | 19.96 | 19.38 | 19.41 | -1.77% | 0.45 | 0.39% |
| 2025-05-12 | 19.25 | 19.88 | 19.13 | 19.76 | +3.35% | 0.63 | 0.56% |
| 2025-05-09 | 19.52 | 19.80 | 19.10 | 19.12 | -2.94% | 0.62 | 0.55% |
| 2025-05-08 | 19.08 | 19.75 | 19.02 | 19.70 | +2.71% | 0.74 | 0.64% |
| 2025-05-07 | 19.28 | 19.57 | 18.96 | 19.18 | +0.63% | 0.68 | 0.60% |
| 2025-05-06 | 18.56 | 19.14 | 18.45 | 19.06 | +2.97% | 0.66 | 0.60% |