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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.45 | 25.64 | 24.98 | 25.20 | -2.63% | 2.70 | 1.83% |
| 2025-10-21 | 24.96 | 25.96 | 24.84 | 25.88 | +4.73% | 3.73 | 2.50% |
| 2025-10-20 | 26.02 | 26.08 | 24.56 | 24.71 | -1.32% | 3.62 | 2.46% |
| 2025-10-17 | 26.49 | 26.73 | 24.97 | 25.04 | -6.04% | 4.76 | 3.17% |
| 2025-10-16 | 26.88 | 28.08 | 26.37 | 26.65 | -0.63% | 5.44 | 3.42% |
| 2025-10-15 | 26.85 | 27.67 | 25.75 | 26.82 | -0.89% | 6.25 | 4.02% |
| 2025-10-14 | 30.10 | 30.85 | 27.00 | 27.06 | -11.86% | 12.47 | 7.43% |
| 2025-10-13 | 27.22 | 30.85 | 27.22 | 30.70 | +2.33% | 12.49 | 7.29% |
| 2025-10-10 | 30.63 | 30.96 | 28.01 | 30.00 | -7.69% | 16.37 | 9.57% |
| 2025-10-09 | 27.71 | 32.92 | 26.70 | 32.50 | +18.48% | 22.55 | 12.88% |
| 2025-09-30 | 26.27 | 28.58 | 26.26 | 27.43 | +5.22% | 14.22 | 8.83% |
| 2025-09-29 | 24.80 | 28.05 | 23.84 | 26.07 | +3.86% | 12.82 | 8.46% |
| 2025-09-26 | 23.81 | 25.67 | 23.58 | 25.10 | +4.58% | 5.88 | 4.15% |
| 2025-09-25 | 23.87 | 24.30 | 23.66 | 24.00 | +0.88% | 3.26 | 2.32% |
| 2025-09-24 | 22.64 | 24.39 | 22.44 | 23.79 | +4.39% | 4.23 | 3.07% |
| 2025-09-23 | 23.07 | 23.07 | 21.96 | 22.79 | -0.96% | 2.18 | 1.67% |
| 2025-09-22 | 22.70 | 23.04 | 22.44 | 23.01 | +1.68% | 1.65 | 1.23% |
| 2025-09-19 | 22.81 | 23.15 | 22.20 | 22.63 | -0.79% | 1.68 | 1.26% |
| 2025-09-18 | 22.89 | 23.70 | 22.44 | 22.81 | -0.35% | 3.06 | 2.25% |
| 2025-09-17 | 22.65 | 23.08 | 22.44 | 22.89 | +0.44% | 1.57 | 1.18% |