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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.50 | 51.20 | 48.88 | 50.29 | +3.43% | 3.56 | 4.86% |
| 2026-02-13 | 50.00 | 50.50 | 48.61 | 48.62 | -4.91% | 4.19 | 5.84% |
| 2026-02-12 | 49.36 | 52.47 | 48.68 | 51.13 | +2.82% | 5.54 | 7.45% |
| 2026-02-11 | 49.43 | 50.89 | 48.58 | 49.73 | +0.26% | 4.74 | 6.54% |
| 2026-02-10 | 52.31 | 53.48 | 49.41 | 49.60 | -5.86% | 7.05 | 9.50% |
| 2026-02-09 | 51.60 | 56.98 | 49.70 | 52.69 | +5.80% | 8.76 | 11.34% |
| 2026-02-06 | 44.00 | 52.78 | 44.00 | 49.80 | +9.21% | 7.39 | 10.45% |
| 2026-02-05 | 44.38 | 46.78 | 43.70 | 45.60 | -2.17% | 5.36 | 8.11% |
| 2026-02-04 | 43.43 | 46.66 | 42.38 | 46.61 | +4.91% | 7.62 | 11.67% |
| 2026-02-03 | 38.25 | 44.43 | 38.25 | 44.43 | +18.39% | 6.64 | 10.83% |
| 2026-02-02 | 38.59 | 40.41 | 37.38 | 37.53 | -3.40% | 3.09 | 5.52% |
| 2026-01-30 | 34.91 | 39.38 | 34.91 | 38.85 | +13.17% | 3.76 | 6.93% |
| 2026-01-29 | 36.37 | 36.50 | 34.12 | 34.33 | -6.02% | 2.04 | 3.99% |
| 2026-01-28 | 37.81 | 38.19 | 36.05 | 36.53 | -3.39% | 2.17 | 4.05% |
| 2026-01-27 | 38.87 | 39.22 | 36.34 | 37.81 | -3.60% | 2.76 | 5.07% |
| 2026-01-26 | 37.70 | 40.20 | 36.73 | 39.22 | +4.31% | 3.68 | 6.48% |
| 2026-01-23 | 36.83 | 37.67 | 36.70 | 37.60 | +2.26% | 1.03 | 1.90% |
| 2026-01-22 | 37.30 | 38.40 | 36.67 | 36.77 | -0.89% | 0.95 | 1.75% |
| 2026-01-21 | 36.10 | 37.40 | 35.98 | 37.10 | +2.01% | 1.06 | 1.98% |
| 2026-01-20 | 37.42 | 37.48 | 35.95 | 36.37 | -2.75% | 1.44 | 2.70% |