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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.80 | 27.63 | 26.80 | 27.09 | +0.82% | 5.85 | 2.77% |
| 2025-12-16 | 27.10 | 28.13 | 26.64 | 26.87 | -0.48% | 3.89 | 1.84% |
| 2025-12-15 | 27.89 | 28.28 | 26.93 | 27.00 | -6.25% | 6.42 | 3.98% |
| 2025-12-12 | 24.70 | 29.44 | 24.70 | 28.80 | +16.84% | 9.86 | 6.08% |
| 2025-12-11 | 24.89 | 25.17 | 24.48 | 24.65 | -0.92% | 1.54 | 1.06% |
| 2025-12-10 | 24.52 | 25.16 | 24.21 | 24.88 | +0.97% | 1.56 | 1.07% |
| 2025-12-09 | 24.90 | 25.25 | 24.39 | 24.64 | -1.32% | 1.37 | 0.94% |
| 2025-12-08 | 24.30 | 25.25 | 24.08 | 24.97 | +2.67% | 2.03 | 1.40% |
| 2025-12-05 | 24.25 | 24.67 | 23.70 | 24.32 | +0.12% | 1.01 | 0.72% |
| 2025-12-04 | 23.77 | 24.74 | 23.55 | 24.29 | +2.27% | 1.66 | 1.17% |
| 2025-12-03 | 24.08 | 24.30 | 23.51 | 23.75 | -1.25% | 1.36 | 0.97% |
| 2025-12-02 | 24.96 | 25.01 | 23.97 | 24.05 | -3.84% | 1.29 | 0.91% |
| 2025-12-01 | 24.70 | 25.29 | 24.40 | 25.01 | +0.12% | 2.05 | 1.41% |
| 2025-11-28 | 24.68 | 25.60 | 24.40 | 24.98 | +0.60% | 2.13 | 1.46% |
| 2025-11-27 | 24.18 | 25.55 | 24.10 | 24.83 | +2.52% | 3.05 | 2.08% |
| 2025-11-26 | 22.92 | 25.18 | 22.80 | 24.22 | +5.26% | 3.69 | 2.58% |
| 2025-11-25 | 22.72 | 23.66 | 22.72 | 23.01 | +1.54% | 1.90 | 1.40% |
| 2025-11-24 | 22.90 | 23.17 | 22.54 | 22.66 | -0.40% | 1.64 | 1.24% |
| 2025-11-21 | 24.00 | 24.16 | 22.67 | 22.75 | -6.69% | 2.68 | 1.97% |
| 2025-11-20 | 25.18 | 25.46 | 24.18 | 24.38 | -5.43% | 2.80 | 1.95% |