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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.80 | 32.16 | 31.58 | 31.90 | -0.59% | 0.62 | 1.34% |
| 2025-12-17 | 31.57 | 32.09 | 30.72 | 32.09 | +2.10% | 0.88 | 1.93% |
| 2025-12-16 | 31.57 | 32.00 | 31.13 | 31.43 | -0.95% | 0.90 | 1.94% |
| 2025-12-15 | 32.14 | 32.14 | 31.41 | 31.73 | -2.04% | 0.92 | 1.98% |
| 2025-12-12 | 32.50 | 32.75 | 31.71 | 32.39 | -0.43% | 1.62 | 3.44% |
| 2025-12-11 | 32.91 | 33.75 | 32.44 | 32.53 | -1.00% | 1.53 | 3.18% |
| 2025-12-10 | 33.13 | 33.13 | 32.40 | 32.86 | -0.57% | 0.91 | 1.90% |
| 2025-12-09 | 33.30 | 33.64 | 32.95 | 33.05 | -1.55% | 0.93 | 1.93% |
| 2025-12-08 | 32.18 | 34.14 | 31.70 | 33.57 | +5.14% | 1.92 | 3.96% |
| 2025-12-05 | 31.05 | 32.24 | 30.84 | 31.93 | +2.93% | 0.83 | 1.80% |
| 2025-12-04 | 31.75 | 31.83 | 30.73 | 31.02 | -1.62% | 0.56 | 1.24% |
| 2025-12-03 | 31.27 | 32.09 | 30.68 | 31.53 | +1.22% | 1.13 | 2.46% |
| 2025-12-02 | 31.99 | 32.18 | 30.92 | 31.15 | -3.20% | 1.00 | 2.19% |
| 2025-12-01 | 32.28 | 32.72 | 31.56 | 32.18 | +0.94% | 1.17 | 2.50% |
| 2025-11-28 | 31.43 | 32.29 | 31.06 | 31.88 | +1.43% | 0.76 | 1.64% |
| 2025-11-27 | 30.99 | 32.15 | 30.80 | 31.43 | +1.29% | 1.14 | 2.48% |
| 2025-11-26 | 29.98 | 31.93 | 29.50 | 31.03 | +4.20% | 1.18 | 2.63% |
| 2025-11-25 | 29.50 | 30.50 | 29.47 | 29.78 | +2.51% | 0.80 | 1.83% |
| 2025-11-24 | 29.01 | 29.25 | 28.35 | 29.05 | +1.36% | 0.58 | 1.38% |
| 2025-11-21 | 29.12 | 29.31 | 27.96 | 28.66 | -3.31% | 0.96 | 2.30% |