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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.08 | 30.26 | 28.51 | 29.64 | +2.31% | 0.90 | 2.09% |
| 2025-11-19 | 29.45 | 29.79 | 28.88 | 28.97 | -1.76% | 0.43 | 1.00% |
| 2025-11-18 | 29.60 | 29.97 | 29.37 | 29.49 | -0.71% | 0.43 | 1.00% |
| 2025-11-17 | 29.76 | 30.03 | 29.48 | 29.70 | -0.54% | 0.53 | 1.23% |
| 2025-11-14 | 29.92 | 30.30 | 29.60 | 29.86 | -0.70% | 0.44 | 1.00% |
| 2025-11-13 | 30.08 | 30.38 | 29.90 | 30.07 | -0.63% | 0.71 | 1.61% |
| 2025-11-12 | 30.70 | 30.83 | 29.73 | 30.26 | -1.98% | 0.77 | 1.74% |
| 2025-11-11 | 31.43 | 31.98 | 30.73 | 30.87 | -1.56% | 0.59 | 1.30% |
| 2025-11-10 | 31.45 | 31.88 | 31.00 | 31.36 | -0.85% | 0.79 | 1.72% |
| 2025-11-07 | 32.20 | 33.23 | 31.57 | 31.63 | -1.19% | 1.05 | 2.23% |
| 2025-11-06 | 31.80 | 32.13 | 31.50 | 32.01 | +0.47% | 0.58 | 1.24% |
| 2025-11-05 | 31.27 | 32.07 | 31.27 | 31.86 | -0.25% | 0.62 | 1.33% |
| 2025-11-04 | 33.21 | 33.45 | 31.64 | 31.94 | -4.63% | 1.10 | 2.34% |
| 2025-11-03 | 32.36 | 33.60 | 31.80 | 33.49 | +3.20% | 1.80 | 3.75% |
| 2025-10-31 | 33.28 | 33.28 | 32.26 | 32.45 | -1.90% | 1.50 | 3.16% |
| 2025-10-30 | 33.61 | 34.00 | 33.01 | 33.08 | -1.93% | 1.59 | 3.25% |
| 2025-10-29 | 33.47 | 34.86 | 33.02 | 33.73 | +1.90% | 2.91 | 5.90% |
| 2025-10-28 | 32.37 | 34.50 | 32.21 | 33.10 | +10.04% | 4.10 | 8.49% |
| 2025-10-27 | 29.04 | 30.69 | 29.04 | 30.08 | +3.19% | 1.03 | 2.35% |
| 2025-10-24 | 28.52 | 29.15 | 28.52 | 29.15 | +2.24% | 0.60 | 1.42% |