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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.69 | 28.67 | 27.54 | 28.51 | +2.22% | 0.58 | 1.41% |
| 2025-10-22 | 27.77 | 28.50 | 27.70 | 27.89 | -0.04% | 0.64 | 1.56% |
| 2025-10-21 | 27.20 | 28.19 | 26.93 | 27.90 | +4.26% | 0.95 | 2.35% |
| 2025-10-20 | 27.31 | 27.70 | 26.56 | 26.76 | -1.25% | 0.61 | 1.55% |
| 2025-10-17 | 27.77 | 28.08 | 27.07 | 27.10 | -2.66% | 0.80 | 2.00% |
| 2025-10-16 | 29.08 | 29.13 | 27.68 | 27.84 | -3.67% | 0.90 | 2.17% |
| 2025-10-15 | 28.30 | 29.00 | 28.06 | 28.90 | +2.92% | 0.96 | 2.29% |
| 2025-10-14 | 30.29 | 30.69 | 27.88 | 28.08 | -6.96% | 1.57 | 3.69% |
| 2025-10-13 | 29.30 | 30.58 | 28.89 | 30.18 | -4.22% | 1.47 | 3.37% |
| 2025-10-10 | 32.37 | 32.60 | 31.27 | 31.51 | -2.84% | 1.34 | 2.88% |
| 2025-10-09 | 34.45 | 34.68 | 32.32 | 32.43 | -5.86% | 2.76 | 5.62% |
| 2025-09-30 | 35.14 | 36.09 | 34.01 | 34.45 | +0.85% | 2.47 | 4.82% |
| 2025-09-29 | 34.23 | 35.50 | 33.80 | 34.16 | +0.06% | 1.84 | 3.66% |
| 2025-09-26 | 34.25 | 35.68 | 33.91 | 34.14 | -0.32% | 1.89 | 3.76% |
| 2025-09-25 | 35.00 | 37.00 | 34.20 | 34.25 | -4.20% | 3.34 | 6.52% |
| 2025-09-24 | 32.90 | 37.00 | 32.90 | 35.75 | +13.49% | 4.43 | 8.74% |
| 2025-09-23 | 32.30 | 32.80 | 30.55 | 31.50 | -3.08% | 1.90 | 4.17% |
| 2025-09-22 | 29.96 | 34.98 | 29.46 | 32.50 | +8.48% | 2.83 | 5.98% |
| 2025-09-19 | 29.01 | 30.08 | 28.80 | 29.96 | +3.24% | 0.85 | 1.98% |
| 2025-09-18 | 29.28 | 30.11 | 28.61 | 29.02 | -1.59% | 0.70 | 1.63% |