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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 66.90 | 70.50 | 66.71 | 69.43 | +3.70% | 5.93 | 5.89% |
| 2026-04-21 | 62.95 | 67.50 | 62.64 | 66.95 | +6.02% | 5.65 | 5.86% |
| 2026-04-20 | 63.33 | 65.00 | 61.70 | 63.15 | -1.08% | 5.13 | 5.59% |
| 2026-04-17 | 61.99 | 68.58 | 61.99 | 63.84 | +4.06% | 7.35 | 7.75% |
| 2026-04-16 | 60.66 | 61.87 | 59.74 | 61.35 | +1.14% | 4.02 | 4.54% |
| 2026-04-15 | 62.76 | 63.94 | 60.16 | 60.66 | -3.35% | 5.65 | 6.26% |
| 2026-04-14 | 63.00 | 63.80 | 61.50 | 62.76 | -1.94% | 5.15 | 5.62% |
| 2026-04-13 | 58.57 | 64.20 | 58.57 | 64.00 | +8.29% | 6.69 | 7.43% |
| 2026-04-10 | 59.91 | 61.41 | 58.03 | 59.10 | -2.76% | 6.35 | 7.33% |
| 2026-04-09 | 55.00 | 64.40 | 54.90 | 60.78 | +7.90% | 8.21 | 9.39% |
| 2026-04-08 | 54.20 | 56.83 | 52.89 | 56.33 | +7.23% | 5.17 | 6.48% |
| 2026-04-07 | 53.20 | 54.77 | 51.88 | 52.53 | +0.46% | 3.95 | 5.09% |
| 2026-04-03 | 51.00 | 54.00 | 50.51 | 52.29 | +4.60% | 4.28 | 5.63% |
| 2026-04-02 | 51.69 | 52.70 | 49.70 | 49.99 | -2.91% | 2.86 | 3.84% |
| 2026-04-01 | 48.79 | 51.65 | 48.50 | 51.49 | +9.27% | 3.57 | 4.87% |
| 2026-03-31 | 49.54 | 49.54 | 47.08 | 47.12 | -5.02% | 2.26 | 3.23% |
| 2026-03-30 | 48.30 | 49.72 | 47.82 | 49.61 | +0.14% | 1.83 | 2.56% |
| 2026-03-27 | 48.28 | 50.66 | 47.61 | 49.54 | +0.71% | 2.93 | 4.07% |
| 2026-03-26 | 48.49 | 50.96 | 48.15 | 49.19 | +3.21% | 3.85 | 5.31% |
| 2026-03-25 | 46.99 | 49.24 | 46.99 | 47.66 | +4.38% | 2.63 | 3.74% |