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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.96 | 40.36 | 38.82 | 39.22 | -2.80% | 4.22 | 1.38% |
| 2026-04-20 | 39.28 | 40.78 | 39.05 | 40.35 | +3.33% | 6.17 | 1.98% |
| 2026-04-17 | 39.01 | 39.68 | 38.28 | 39.05 | -0.86% | 3.56 | 1.17% |
| 2026-04-16 | 40.10 | 40.96 | 38.96 | 39.39 | -2.72% | 6.54 | 2.11% |
| 2026-04-15 | 39.60 | 42.13 | 38.80 | 40.49 | +3.13% | 7.67 | 2.44% |
| 2026-04-14 | 39.66 | 40.80 | 38.70 | 39.26 | +1.19% | 6.26 | 2.03% |
| 2026-04-13 | 40.51 | 40.77 | 38.55 | 38.80 | -4.57% | 4.62 | 1.50% |
| 2026-04-10 | 39.92 | 42.25 | 39.91 | 40.66 | +2.96% | 5.53 | 1.73% |
| 2026-04-09 | 38.92 | 40.47 | 38.92 | 39.49 | -1.25% | 3.66 | 1.19% |
| 2026-04-08 | 38.88 | 40.38 | 37.80 | 39.99 | +8.76% | 7.02 | 2.31% |
| 2026-04-07 | 36.43 | 37.35 | 36.16 | 36.77 | +1.29% | 3.04 | 1.06% |
| 2026-04-03 | 37.36 | 37.51 | 36.18 | 36.30 | -1.76% | 2.40 | 0.84% |
| 2026-04-02 | 38.35 | 39.23 | 36.61 | 36.95 | -4.30% | 3.49 | 1.20% |
| 2026-04-01 | 38.81 | 39.93 | 38.23 | 38.61 | +1.87% | 3.67 | 1.21% |
| 2026-03-31 | 39.93 | 40.39 | 37.70 | 37.90 | -6.26% | 4.87 | 1.62% |
| 2026-03-30 | 40.30 | 40.76 | 38.73 | 40.43 | -0.30% | 4.26 | 1.38% |
| 2026-03-27 | 38.60 | 41.61 | 37.20 | 40.55 | +3.71% | 5.94 | 1.91% |
| 2026-03-26 | 41.50 | 41.50 | 38.73 | 39.10 | -5.96% | 6.55 | 2.12% |
| 2026-03-25 | 42.34 | 44.89 | 41.14 | 41.58 | -1.66% | 6.77 | 2.03% |
| 2026-03-24 | 43.13 | 43.29 | 39.68 | 42.28 | +0.24% | 7.15 | 2.22% |