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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.88 | 36.96 | 33.70 | 36.50 | +9.87% | 9.46 | 3.43% |
| 2026-01-15 | 32.28 | 33.54 | 32.11 | 33.22 | +2.09% | 5.46 | 2.14% |
| 2026-01-14 | 33.30 | 33.79 | 32.11 | 32.54 | -1.99% | 6.16 | 2.41% |
| 2026-01-13 | 34.12 | 34.50 | 32.74 | 33.20 | -3.49% | 4.86 | 1.87% |
| 2026-01-12 | 34.81 | 35.10 | 33.57 | 34.40 | -2.11% | 6.68 | 2.50% |
| 2026-01-09 | 35.79 | 36.10 | 34.69 | 35.14 | -2.69% | 6.14 | 2.24% |
| 2026-01-08 | 35.01 | 37.94 | 34.91 | 36.11 | +1.58% | 9.13 | 3.22% |
| 2026-01-07 | 36.10 | 37.11 | 34.50 | 35.55 | -2.25% | 10.58 | 3.81% |
| 2026-01-06 | 32.29 | 37.68 | 31.91 | 36.37 | +12.05% | 14.77 | 5.39% |
| 2026-01-05 | 29.85 | 33.61 | 28.91 | 32.46 | +12.16% | 12.60 | 5.19% |
| 2025-12-31 | 28.58 | 30.77 | 27.80 | 28.94 | +6.32% | 9.45 | 4.18% |
| 2025-12-30 | 27.70 | 28.12 | 26.69 | 27.22 | -1.98% | 5.61 | 2.65% |
| 2025-12-29 | 27.88 | 28.53 | 27.50 | 27.77 | -0.79% | 4.18 | 1.92% |
| 2025-12-26 | 28.96 | 29.98 | 27.94 | 27.99 | -4.73% | 6.26 | 2.78% |
| 2025-12-25 | 27.93 | 29.80 | 27.36 | 29.38 | +4.41% | 6.00 | 2.71% |
| 2025-12-24 | 28.00 | 28.60 | 27.60 | 28.14 | +0.50% | 4.49 | 2.05% |
| 2025-12-23 | 27.29 | 28.47 | 26.93 | 28.00 | +1.08% | 4.34 | 2.01% |
| 2025-12-22 | 27.36 | 28.71 | 26.78 | 27.70 | +0.18% | 6.40 | 2.95% |
| 2025-12-19 | 28.50 | 28.51 | 26.88 | 27.65 | +0.07% | 5.40 | 2.52% |
| 2025-12-18 | 27.00 | 28.60 | 27.00 | 27.63 | +1.99% | 5.29 | 2.44% |