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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.89 | 24.15 | 23.56 | 24.06 | +0.71% | 0.28 | 0.81% |
| 2025-06-24 | 22.93 | 24.03 | 22.92 | 23.89 | +4.28% | 0.42 | 1.22% |
| 2025-06-23 | 23.17 | 23.20 | 22.58 | 22.91 | -0.74% | 0.27 | 0.81% |
| 2025-06-20 | 23.41 | 23.68 | 23.03 | 23.08 | -1.54% | 0.21 | 0.62% |
| 2025-06-19 | 23.72 | 23.99 | 23.34 | 23.44 | -1.18% | 0.24 | 0.70% |
| 2025-06-18 | 22.80 | 23.85 | 22.69 | 23.72 | +3.72% | 0.45 | 1.32% |
| 2025-06-17 | 22.65 | 22.96 | 22.51 | 22.87 | +0.97% | 0.17 | 0.52% |
| 2025-06-16 | 22.58 | 22.89 | 22.53 | 22.65 | +0.40% | 0.23 | 0.69% |
| 2025-06-13 | 23.28 | 23.33 | 22.55 | 22.56 | -3.80% | 0.30 | 0.90% |
| 2025-06-12 | 22.93 | 23.72 | 22.63 | 23.45 | +2.67% | 0.55 | 1.62% |
| 2025-06-11 | 22.55 | 22.95 | 22.19 | 22.84 | +2.55% | 0.45 | 1.34% |
| 2025-06-10 | 23.01 | 23.05 | 22.09 | 22.27 | -3.85% | 0.42 | 1.27% |
| 2025-06-09 | 22.58 | 23.29 | 22.58 | 23.16 | +2.47% | 0.41 | 1.19% |
| 2025-06-06 | 22.52 | 22.77 | 22.12 | 22.61 | -1.24% | 0.35 | 1.06% |
| 2025-06-05 | 22.59 | 22.95 | 22.16 | 22.89 | +2.19% | 0.32 | 0.95% |
| 2025-06-04 | 22.23 | 22.58 | 21.94 | 22.40 | +1.28% | 0.26 | 0.78% |
| 2025-06-03 | 22.56 | 22.56 | 21.95 | 22.12 | -1.65% | 0.44 | 1.32% |
| 2025-05-30 | 22.62 | 22.81 | 22.26 | 22.49 | -1.50% | 0.31 | 0.94% |
| 2025-05-29 | 22.54 | 23.16 | 22.54 | 22.83 | +0.39% | 0.39 | 1.14% |
| 2025-05-28 | 24.47 | 24.47 | 22.60 | 22.74 | -0.81% | 0.29 | 0.85% |