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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.40 | 29.86 | 29.10 | 29.49 | +0.65% | 0.49 | 1.14% |
| 2025-09-16 | 28.90 | 29.39 | 28.71 | 29.30 | +1.38% | 0.47 | 1.10% |
| 2025-09-15 | 29.48 | 29.80 | 28.81 | 28.90 | -1.97% | 0.36 | 0.85% |
| 2025-09-12 | 29.81 | 30.00 | 29.38 | 29.48 | -1.47% | 0.40 | 0.92% |
| 2025-09-11 | 29.29 | 30.18 | 28.72 | 29.92 | +2.78% | 0.57 | 1.31% |
| 2025-09-10 | 29.27 | 29.65 | 28.74 | 29.11 | -0.24% | 0.36 | 0.85% |
| 2025-09-09 | 29.48 | 29.65 | 28.88 | 29.18 | -0.92% | 0.40 | 0.95% |
| 2025-09-08 | 29.08 | 29.59 | 28.95 | 29.45 | +1.27% | 0.44 | 1.03% |
| 2025-09-05 | 28.16 | 29.13 | 28.12 | 29.08 | +3.19% | 0.38 | 0.92% |
| 2025-09-04 | 28.86 | 29.49 | 27.68 | 28.18 | -2.08% | 0.62 | 1.50% |
| 2025-09-03 | 29.78 | 30.44 | 28.75 | 28.78 | -2.14% | 0.50 | 1.16% |
| 2025-09-02 | 30.65 | 30.65 | 28.70 | 29.41 | -4.05% | 0.76 | 1.77% |
| 2025-09-01 | 30.18 | 30.86 | 29.76 | 30.65 | +2.10% | 0.82 | 1.86% |
| 2025-08-29 | 30.85 | 31.20 | 29.66 | 30.02 | -0.43% | 0.93 | 2.10% |
| 2025-08-28 | 29.75 | 30.59 | 28.84 | 30.15 | +1.34% | 1.00 | 2.32% |
| 2025-08-27 | 31.15 | 32.30 | 29.61 | 29.75 | -4.95% | 1.13 | 2.51% |
| 2025-08-26 | 30.55 | 32.14 | 30.28 | 31.30 | +2.25% | 1.04 | 2.29% |
| 2025-08-25 | 30.80 | 31.65 | 30.52 | 30.61 | -0.94% | 0.90 | 2.00% |
| 2025-08-22 | 30.00 | 31.35 | 29.72 | 30.90 | +2.18% | 1.02 | 2.30% |
| 2025-08-21 | 29.48 | 30.25 | 28.74 | 30.24 | +1.72% | 1.12 | 2.62% |