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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.56 | 23.59 | 22.82 | 22.93 | -2.78% | 0.45 | 1.31% |
| 2025-05-26 | 24.76 | 25.19 | 23.20 | 23.58 | -5.53% | 0.90 | 2.53% |
| 2025-05-23 | 24.82 | 25.68 | 24.76 | 24.96 | +0.08% | 0.64 | 1.71% |
| 2025-05-22 | 25.23 | 25.29 | 24.70 | 24.94 | -0.39% | 0.34 | 0.93% |
| 2025-05-21 | 25.04 | 25.42 | 24.69 | 25.04 | 0.00% | 0.44 | 1.19% |
| 2025-05-20 | 24.67 | 25.71 | 24.24 | 25.04 | +1.03% | 0.81 | 2.18% |
| 2025-05-19 | 24.98 | 25.58 | 24.38 | 24.79 | +0.12% | 0.75 | 2.03% |
| 2025-05-16 | 24.36 | 25.67 | 24.16 | 24.76 | +1.73% | 1.08 | 2.94% |
| 2025-05-15 | 25.55 | 25.62 | 24.16 | 24.34 | -5.04% | 0.93 | 2.55% |
| 2025-05-14 | 26.48 | 26.89 | 25.20 | 25.63 | -2.06% | 1.54 | 4.00% |
| 2025-05-13 | 25.18 | 28.00 | 25.18 | 26.17 | +7.01% | 2.41 | 6.08% |
| 2025-05-12 | 24.07 | 24.69 | 23.94 | 24.46 | +3.01% | 0.46 | 1.27% |
| 2025-05-09 | 24.40 | 24.47 | 23.43 | 23.74 | -2.92% | 0.36 | 1.01% |
| 2025-05-08 | 23.36 | 24.62 | 23.25 | 24.46 | +4.69% | 0.48 | 1.35% |
| 2025-05-07 | 23.87 | 24.03 | 23.12 | 23.36 | -0.38% | 0.40 | 1.14% |
| 2025-05-06 | 23.30 | 23.57 | 22.82 | 23.45 | +1.83% | 0.32 | 0.94% |