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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.78 | 23.00 | 22.47 | 22.79 | +0.53% | 1.51 | 1.14% |
| 2025-09-15 | 23.15 | 23.35 | 22.58 | 22.67 | -0.40% | 1.71 | 1.28% |
| 2025-09-12 | 22.68 | 23.17 | 22.38 | 22.76 | +0.80% | 1.95 | 1.46% |
| 2025-09-11 | 21.52 | 22.68 | 21.21 | 22.58 | +5.12% | 2.08 | 1.60% |
| 2025-09-10 | 21.63 | 21.99 | 21.39 | 21.48 | +0.19% | 0.98 | 0.77% |
| 2025-09-09 | 21.90 | 22.03 | 21.41 | 21.44 | -2.23% | 1.24 | 0.98% |
| 2025-09-08 | 22.00 | 22.17 | 21.40 | 21.93 | -0.77% | 2.06 | 1.61% |
| 2025-09-05 | 21.23 | 22.19 | 21.12 | 22.10 | +4.15% | 1.47 | 1.16% |
| 2025-09-04 | 22.06 | 22.47 | 20.80 | 21.22 | -4.76% | 2.18 | 1.72% |
| 2025-09-03 | 22.81 | 23.10 | 22.13 | 22.28 | -3.84% | 2.19 | 1.66% |
| 2025-09-02 | 24.13 | 24.38 | 22.83 | 23.17 | -4.65% | 3.12 | 2.27% |
| 2025-09-01 | 24.88 | 25.93 | 23.99 | 24.30 | -1.26% | 4.58 | 3.17% |
| 2025-08-29 | 23.59 | 24.92 | 23.59 | 24.61 | +8.80% | 5.15 | 3.62% |
| 2025-08-28 | 21.52 | 22.80 | 21.40 | 22.62 | +5.06% | 2.55 | 1.96% |
| 2025-08-27 | 22.02 | 22.95 | 21.53 | 21.53 | -2.18% | 2.03 | 1.56% |
| 2025-08-26 | 21.78 | 22.54 | 21.56 | 22.01 | +0.50% | 1.71 | 1.32% |
| 2025-08-25 | 22.10 | 22.29 | 21.46 | 21.90 | +0.46% | 2.40 | 1.88% |
| 2025-08-22 | 20.90 | 22.07 | 20.81 | 21.80 | +4.61% | 2.51 | 1.99% |
| 2025-08-21 | 21.19 | 21.35 | 20.70 | 20.84 | -1.23% | 1.49 | 1.22% |
| 2025-08-20 | 20.70 | 21.10 | 20.35 | 21.10 | +2.33% | 1.69 | 1.39% |