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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.80 | 45.54 | 41.80 | 43.80 | +3.91% | 7.22 | 2.12% |
| 2026-02-12 | 41.57 | 43.50 | 41.54 | 42.15 | +1.18% | 3.96 | 1.20% |
| 2026-02-11 | 40.80 | 42.72 | 40.21 | 41.66 | +0.56% | 4.54 | 1.41% |
| 2026-02-10 | 40.84 | 42.07 | 39.90 | 41.43 | +0.46% | 7.55 | 2.37% |
| 2026-02-09 | 43.80 | 44.00 | 40.22 | 41.24 | -3.19% | 9.00 | 2.79% |
| 2026-02-06 | 43.28 | 44.63 | 42.59 | 42.60 | -3.66% | 5.86 | 1.73% |
| 2026-02-05 | 40.00 | 44.88 | 39.67 | 44.22 | +7.64% | 9.53 | 2.89% |
| 2026-02-04 | 41.64 | 42.25 | 39.81 | 41.08 | -2.93% | 7.47 | 2.35% |
| 2026-02-03 | 43.00 | 43.36 | 41.20 | 42.32 | +0.91% | 8.31 | 2.53% |
| 2026-02-02 | 46.20 | 46.20 | 41.88 | 41.94 | -10.12% | 11.55 | 3.43% |
| 2026-01-30 | 44.01 | 48.36 | 44.01 | 46.66 | -0.30% | 12.06 | 3.34% |
| 2026-01-29 | 46.58 | 50.58 | 46.00 | 46.80 | 0.00% | 13.56 | 3.62% |
| 2026-01-28 | 41.86 | 46.86 | 40.70 | 46.80 | +17.56% | 14.31 | 4.16% |
| 2026-01-27 | 37.96 | 41.00 | 36.50 | 39.81 | +4.35% | 7.76 | 2.56% |
| 2026-01-26 | 35.95 | 38.88 | 35.51 | 38.15 | +5.27% | 8.29 | 2.86% |
| 2026-01-23 | 35.35 | 36.95 | 34.29 | 36.24 | +2.93% | 7.19 | 2.60% |
| 2026-01-22 | 37.20 | 37.24 | 35.01 | 35.21 | -3.61% | 5.62 | 2.01% |
| 2026-01-21 | 35.60 | 38.86 | 34.80 | 36.53 | -4.12% | 7.73 | 2.68% |
| 2026-01-20 | 35.46 | 38.57 | 35.46 | 38.10 | +3.25% | 7.74 | 2.68% |
| 2026-01-19 | 35.79 | 37.65 | 35.30 | 36.90 | +1.10% | 7.08 | 2.50% |