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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 45.13 | 45.79 | 43.86 | 45.66 | +3.54% | 1.97 | 3.02% |
| 2026-03-23 | 46.01 | 46.98 | 43.62 | 44.10 | -7.82% | 3.40 | 5.15% |
| 2026-03-20 | 49.00 | 50.99 | 47.80 | 47.84 | +0.10% | 3.09 | 4.29% |
| 2026-03-19 | 47.56 | 49.64 | 47.56 | 47.79 | -1.91% | 2.42 | 3.44% |
| 2026-03-18 | 46.71 | 49.38 | 46.28 | 48.72 | +6.07% | 3.03 | 4.32% |
| 2026-03-17 | 50.80 | 50.80 | 45.80 | 45.93 | -7.51% | 3.06 | 4.44% |
| 2026-03-16 | 49.57 | 49.72 | 47.70 | 49.66 | +0.26% | 2.64 | 3.73% |
| 2026-03-13 | 50.90 | 51.70 | 49.53 | 49.53 | -3.92% | 2.57 | 3.49% |
| 2026-03-12 | 52.62 | 53.85 | 50.92 | 51.55 | -3.45% | 2.97 | 3.91% |
| 2026-03-11 | 53.30 | 55.45 | 52.75 | 53.39 | 0.00% | 4.01 | 5.10% |
| 2026-03-10 | 52.86 | 53.85 | 52.00 | 53.39 | +5.04% | 3.87 | 5.02% |
| 2026-03-09 | 50.42 | 51.49 | 48.12 | 50.83 | -4.53% | 4.44 | 6.16% |
| 2026-03-06 | 53.21 | 55.22 | 52.03 | 53.24 | -1.81% | 4.11 | 5.26% |
| 2026-03-05 | 57.77 | 58.60 | 53.68 | 54.22 | -5.11% | 7.26 | 8.90% |
| 2026-03-04 | 56.20 | 59.95 | 55.58 | 57.14 | -0.24% | 5.24 | 6.30% |
| 2026-03-03 | 57.50 | 61.58 | 56.99 | 57.28 | +1.92% | 9.23 | 10.77% |
| 2026-03-02 | 49.11 | 57.45 | 49.11 | 56.20 | +12.06% | 7.41 | 9.31% |
| 2026-02-27 | 49.29 | 50.15 | 48.52 | 50.15 | -1.22% | 3.91 | 5.44% |
| 2026-02-26 | 48.67 | 51.20 | 48.67 | 50.77 | +4.85% | 3.99 | 5.43% |
| 2026-02-25 | 51.31 | 51.50 | 47.30 | 48.42 | -3.72% | 4.27 | 6.05% |