燕麦科技 sh.688312
100.43
+2.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 98.36 | 105.00 | 94.68 | 100.43 | +2.17% | 8.17 | 5.59% |
| 2026-05-22 | 94.00 | 99.80 | 91.02 | 98.30 | +6.34% | 6.98 | 4.96% |
| 2026-05-21 | 104.26 | 106.00 | 92.44 | 92.44 | -10.32% | 8.90 | 6.17% |
| 2026-05-20 | 92.02 | 109.00 | 91.90 | 103.08 | +12.41% | 10.69 | 7.55% |
| 2026-05-19 | 90.49 | 93.40 | 86.19 | 91.70 | +0.33% | 7.25 | 5.49% |
| 2026-05-18 | 84.36 | 92.65 | 82.70 | 91.40 | +6.28% | 7.94 | 6.07% |
| 2026-05-15 | 89.10 | 93.11 | 84.39 | 86.00 | -3.02% | 8.83 | 6.79% |
| 2026-05-14 | 87.40 | 92.00 | 84.57 | 88.68 | +3.38% | 8.58 | 6.61% |
| 2026-05-13 | 81.48 | 85.88 | 80.70 | 85.78 | +2.36% | 6.36 | 5.16% |
| 2026-05-12 | 83.00 | 85.63 | 80.00 | 83.80 | +2.32% | 6.79 | 5.59% |
| 2026-05-11 | 82.00 | 83.55 | 80.49 | 81.90 | -0.97% | 6.13 | 5.09% |
| 2026-05-08 | 84.35 | 85.95 | 82.00 | 82.70 | -1.96% | 6.36 | 5.16% |
| 2026-05-07 | 79.82 | 88.60 | 76.88 | 84.35 | +7.45% | 9.33 | 7.65% |
| 2026-05-06 | 72.00 | 82.00 | 70.01 | 78.50 | +12.03% | 9.01 | 8.36% |
| 2026-04-30 | 69.50 | 70.59 | 67.30 | 70.07 | +1.67% | 5.39 | 5.34% |
| 2026-04-29 | 67.20 | 70.61 | 66.30 | 68.92 | +2.36% | 4.77 | 4.78% |
| 2026-04-28 | 68.65 | 69.49 | 66.53 | 67.33 | -2.36% | 4.43 | 4.49% |
| 2026-04-27 | 66.50 | 71.30 | 63.80 | 68.96 | +0.31% | 7.48 | 7.57% |
| 2026-04-24 | 66.68 | 73.78 | 66.68 | 68.75 | +2.38% | 7.29 | 7.16% |
| 2026-04-23 | 68.86 | 70.49 | 66.20 | 67.15 | -3.28% | 5.96 | 6.03% |