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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.44 | 26.80 | 25.65 | 25.78 | -3.05% | 1.96 | 1.28% |
| 2025-11-18 | 27.00 | 27.35 | 26.46 | 26.59 | -1.66% | 3.41 | 2.16% |
| 2025-11-17 | 25.02 | 27.49 | 25.02 | 27.04 | +6.67% | 6.00 | 3.86% |
| 2025-11-14 | 25.18 | 25.95 | 24.73 | 25.35 | -0.59% | 2.89 | 1.93% |
| 2025-11-13 | 24.20 | 26.26 | 24.11 | 25.50 | +5.33% | 4.26 | 2.87% |
| 2025-11-12 | 24.65 | 24.80 | 23.90 | 24.21 | -2.42% | 1.78 | 1.25% |
| 2025-11-11 | 25.64 | 26.59 | 24.66 | 24.81 | -3.20% | 2.95 | 1.99% |
| 2025-11-10 | 25.46 | 25.96 | 24.63 | 25.63 | +2.07% | 3.45 | 2.33% |
| 2025-11-07 | 24.21 | 26.00 | 24.00 | 25.11 | +3.33% | 4.05 | 2.75% |
| 2025-11-06 | 23.55 | 24.88 | 23.47 | 24.30 | +4.16% | 2.89 | 2.05% |
| 2025-11-05 | 23.53 | 23.77 | 23.16 | 23.33 | -1.85% | 1.66 | 1.21% |
| 2025-11-04 | 24.15 | 24.45 | 23.61 | 23.77 | -1.82% | 1.78 | 1.27% |
| 2025-11-03 | 24.38 | 24.47 | 23.48 | 24.21 | -1.30% | 3.50 | 2.51% |
| 2025-10-31 | 25.87 | 26.11 | 24.53 | 24.53 | -8.44% | 4.99 | 3.40% |
| 2025-10-30 | 27.16 | 27.27 | 26.45 | 26.79 | -1.33% | 2.74 | 1.74% |
| 2025-10-29 | 26.42 | 27.85 | 26.30 | 27.15 | +2.53% | 4.96 | 3.11% |
| 2025-10-28 | 26.68 | 26.84 | 26.06 | 26.48 | -1.30% | 2.87 | 1.85% |
| 2025-10-27 | 27.31 | 27.31 | 26.11 | 26.83 | +0.52% | 4.27 | 2.73% |
| 2025-10-24 | 24.80 | 27.40 | 24.75 | 26.69 | +8.54% | 5.69 | 3.72% |
| 2025-10-23 | 25.03 | 25.13 | 24.11 | 24.59 | -2.42% | 3.23 | 2.26% |