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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.97 | 25.52 | 24.88 | 25.18 | -0.08% | 0.41 | 1.12% |
| 2025-07-22 | 25.18 | 25.29 | 24.88 | 25.20 | -0.28% | 0.34 | 0.93% |
| 2025-07-21 | 24.93 | 25.65 | 24.63 | 25.27 | +2.39% | 0.58 | 1.59% |
| 2025-07-18 | 25.19 | 25.19 | 24.62 | 24.68 | -1.44% | 0.25 | 0.69% |
| 2025-07-17 | 24.57 | 25.27 | 24.25 | 25.04 | +2.67% | 0.53 | 1.47% |
| 2025-07-16 | 24.36 | 24.78 | 24.34 | 24.39 | -0.37% | 0.24 | 0.68% |
| 2025-07-15 | 24.56 | 24.68 | 24.00 | 24.48 | 0.00% | 0.39 | 1.10% |
| 2025-07-14 | 24.33 | 24.51 | 24.12 | 24.48 | +0.66% | 0.19 | 0.53% |
| 2025-07-11 | 24.24 | 24.36 | 23.90 | 24.32 | +0.29% | 0.28 | 0.79% |
| 2025-07-10 | 25.01 | 25.13 | 24.01 | 24.25 | -3.19% | 0.77 | 2.18% |
| 2025-07-09 | 24.55 | 25.57 | 24.45 | 25.05 | +2.71% | 0.59 | 1.62% |
| 2025-07-08 | 24.11 | 24.54 | 23.96 | 24.39 | +1.25% | 0.25 | 0.70% |
| 2025-07-07 | 24.53 | 24.55 | 23.69 | 24.09 | -1.55% | 0.29 | 0.83% |
| 2025-07-04 | 24.88 | 25.25 | 24.31 | 24.47 | -2.55% | 0.41 | 1.16% |
| 2025-07-03 | 23.87 | 25.35 | 23.62 | 25.11 | +5.55% | 0.89 | 2.47% |
| 2025-07-02 | 24.20 | 24.20 | 23.55 | 23.79 | -1.78% | 0.23 | 0.68% |
| 2025-07-01 | 24.22 | 24.29 | 23.72 | 24.22 | +0.79% | 0.30 | 0.87% |
| 2025-06-30 | 23.78 | 24.33 | 23.77 | 24.03 | +0.80% | 0.24 | 0.69% |
| 2025-06-27 | 23.83 | 24.29 | 23.64 | 23.84 | +0.55% | 0.25 | 0.73% |
| 2025-06-26 | 24.37 | 24.42 | 23.62 | 23.71 | -1.45% | 0.21 | 0.60% |