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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.11 | 29.94 | 28.70 | 29.73 | +2.24% | 0.82 | 1.90% |
| 2025-08-19 | 28.45 | 29.37 | 28.01 | 29.08 | +2.54% | 0.94 | 2.23% |
| 2025-08-18 | 28.24 | 29.38 | 28.15 | 28.36 | +0.42% | 1.06 | 2.54% |
| 2025-08-15 | 27.78 | 28.36 | 27.72 | 28.24 | +1.04% | 0.38 | 0.92% |
| 2025-08-14 | 29.18 | 29.44 | 27.91 | 27.95 | -4.22% | 0.69 | 1.68% |
| 2025-08-13 | 28.40 | 29.50 | 28.23 | 29.18 | +4.48% | 0.95 | 2.25% |
| 2025-08-12 | 28.13 | 28.50 | 27.78 | 27.93 | -0.68% | 0.37 | 0.90% |
| 2025-08-11 | 27.57 | 28.57 | 27.37 | 28.12 | +1.99% | 0.46 | 1.11% |
| 2025-08-08 | 27.80 | 27.80 | 27.11 | 27.57 | -0.76% | 0.49 | 1.22% |
| 2025-08-07 | 28.69 | 29.62 | 27.72 | 27.78 | -0.86% | 0.69 | 1.66% |
| 2025-08-06 | 28.33 | 28.82 | 27.79 | 28.02 | -2.47% | 0.84 | 2.05% |
| 2025-08-05 | 26.80 | 28.86 | 26.80 | 28.73 | +7.20% | 1.21 | 2.94% |
| 2025-08-04 | 26.60 | 26.96 | 26.42 | 26.80 | +0.34% | 0.37 | 0.96% |
| 2025-08-01 | 26.74 | 26.89 | 26.39 | 26.71 | +0.19% | 0.33 | 0.86% |
| 2025-07-31 | 26.98 | 27.93 | 26.55 | 26.66 | -1.08% | 0.66 | 1.68% |
| 2025-07-30 | 27.45 | 27.62 | 26.74 | 26.95 | -1.53% | 0.46 | 1.17% |
| 2025-07-29 | 27.59 | 28.26 | 26.78 | 27.37 | -1.76% | 0.83 | 2.09% |
| 2025-07-28 | 26.33 | 28.15 | 26.05 | 27.86 | +6.87% | 1.27 | 3.21% |
| 2025-07-25 | 25.56 | 26.33 | 25.23 | 26.07 | +2.92% | 0.54 | 1.45% |
| 2025-07-24 | 25.16 | 25.66 | 25.11 | 25.33 | +0.60% | 0.31 | 0.84% |