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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.60 | 39.22 | 37.20 | 37.40 | +0.08% | 1.82 | 3.31% |
| 2026-01-16 | 36.42 | 38.20 | 35.73 | 37.37 | +3.69% | 2.47 | 4.54% |
| 2026-01-15 | 34.60 | 37.08 | 34.49 | 36.04 | +3.06% | 2.01 | 3.81% |
| 2026-01-14 | 34.49 | 35.19 | 33.92 | 34.97 | +1.24% | 1.46 | 2.90% |
| 2026-01-13 | 34.94 | 35.75 | 34.35 | 34.54 | -1.14% | 1.34 | 2.64% |
| 2026-01-12 | 35.20 | 35.29 | 34.23 | 34.94 | -0.46% | 1.42 | 2.81% |
| 2026-01-09 | 34.46 | 35.84 | 34.45 | 35.10 | +1.50% | 1.43 | 2.79% |
| 2026-01-08 | 34.50 | 34.93 | 34.18 | 34.58 | -1.23% | 0.92 | 1.83% |
| 2026-01-07 | 34.80 | 35.50 | 34.66 | 35.01 | +0.40% | 1.25 | 2.44% |
| 2026-01-06 | 34.44 | 35.13 | 33.85 | 34.87 | +1.28% | 1.50 | 2.99% |
| 2026-01-05 | 33.80 | 35.15 | 33.80 | 34.43 | +3.77% | 1.68 | 3.32% |
| 2025-12-31 | 33.25 | 33.45 | 32.85 | 33.18 | -0.45% | 0.65 | 1.35% |
| 2025-12-30 | 32.90 | 33.63 | 32.71 | 33.33 | +0.33% | 0.72 | 1.48% |
| 2025-12-29 | 33.30 | 33.66 | 32.98 | 33.22 | -0.51% | 0.77 | 1.59% |
| 2025-12-26 | 33.59 | 33.92 | 33.11 | 33.39 | -0.33% | 0.94 | 1.92% |
| 2025-12-25 | 33.30 | 34.10 | 33.22 | 33.50 | +0.75% | 1.39 | 2.83% |
| 2025-12-24 | 32.48 | 33.68 | 31.95 | 33.25 | +2.72% | 1.08 | 2.24% |
| 2025-12-23 | 32.00 | 32.79 | 31.70 | 32.37 | +1.47% | 1.01 | 2.13% |
| 2025-12-22 | 31.63 | 32.47 | 31.63 | 31.90 | +0.98% | 0.75 | 1.60% |
| 2025-12-19 | 32.10 | 32.36 | 31.52 | 31.59 | -0.97% | 0.78 | 1.68% |