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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.00 | 44.80 | 41.80 | 42.18 | -8.60% | 7.48 | 2.21% |
| 2026-03-20 | 43.00 | 48.35 | 40.35 | 46.15 | +7.70% | 13.67 | 3.95% |
| 2026-03-19 | 41.38 | 44.88 | 40.61 | 42.85 | +0.87% | 8.06 | 2.39% |
| 2026-03-18 | 42.44 | 43.13 | 40.30 | 42.48 | +0.07% | 6.77 | 2.08% |
| 2026-03-17 | 43.14 | 44.99 | 42.33 | 42.45 | -3.52% | 8.15 | 2.40% |
| 2026-03-16 | 41.98 | 45.45 | 39.83 | 44.00 | +8.48% | 11.28 | 3.40% |
| 2026-03-13 | 41.00 | 42.99 | 40.30 | 40.56 | -2.55% | 5.30 | 1.64% |
| 2026-03-12 | 41.00 | 42.78 | 40.00 | 41.62 | +1.02% | 6.73 | 2.08% |
| 2026-03-11 | 40.50 | 44.31 | 40.50 | 41.20 | +5.37% | 9.52 | 2.89% |
| 2026-03-10 | 39.61 | 40.19 | 38.22 | 39.10 | +0.49% | 5.00 | 1.64% |
| 2026-03-09 | 37.75 | 39.36 | 37.56 | 38.91 | -2.24% | 5.51 | 1.84% |
| 2026-03-06 | 36.82 | 41.50 | 36.82 | 39.80 | +7.48% | 8.57 | 2.78% |
| 2026-03-05 | 37.59 | 37.70 | 36.30 | 37.03 | +1.15% | 5.74 | 1.99% |
| 2026-03-04 | 35.93 | 37.37 | 35.89 | 36.61 | +0.69% | 6.54 | 2.30% |
| 2026-03-03 | 39.15 | 39.79 | 35.44 | 36.36 | -7.41% | 9.03 | 3.14% |
| 2026-03-02 | 41.35 | 42.76 | 39.27 | 39.27 | -10.03% | 8.57 | 2.72% |
| 2026-02-27 | 44.50 | 44.50 | 42.04 | 43.65 | -1.93% | 5.13 | 1.53% |
| 2026-02-26 | 45.30 | 45.82 | 43.61 | 44.51 | -2.90% | 5.67 | 1.64% |
| 2026-02-25 | 44.29 | 46.56 | 43.00 | 45.84 | +3.83% | 5.71 | 1.64% |
| 2026-02-24 | 43.52 | 44.72 | 42.09 | 44.15 | +0.80% | 5.11 | 1.51% |