东威科技 sh.688700
80.45
+14.81%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.40 | 81.44 | 71.40 | 80.45 | +14.81% | 21.35 | 9.16% |
| 2026-05-21 | 76.96 | 78.98 | 69.81 | 70.07 | -3.15% | 14.25 | 6.45% |
| 2026-05-20 | 73.50 | 74.40 | 71.85 | 72.35 | -2.82% | 8.14 | 3.74% |
| 2026-05-19 | 73.30 | 74.56 | 69.86 | 74.45 | +2.20% | 11.40 | 5.27% |
| 2026-05-18 | 76.80 | 76.90 | 72.37 | 72.85 | -5.39% | 12.96 | 5.86% |
| 2026-05-15 | 67.99 | 80.42 | 67.12 | 77.00 | +14.89% | 25.55 | 11.50% |
| 2026-05-14 | 71.78 | 71.78 | 66.66 | 67.02 | -5.91% | 10.17 | 5.01% |
| 2026-05-13 | 65.20 | 71.68 | 64.05 | 71.23 | +6.63% | 13.37 | 6.54% |
| 2026-05-12 | 65.67 | 67.15 | 64.01 | 66.80 | +1.83% | 8.25 | 4.21% |
| 2026-05-11 | 62.40 | 67.40 | 62.01 | 65.60 | +5.81% | 10.43 | 5.39% |
| 2026-05-08 | 62.62 | 63.40 | 60.68 | 62.00 | -3.00% | 8.91 | 4.82% |
| 2026-05-07 | 63.69 | 64.97 | 61.51 | 63.92 | +0.98% | 8.44 | 4.45% |
| 2026-05-06 | 62.50 | 64.49 | 61.10 | 63.30 | +3.60% | 9.69 | 5.18% |
| 2026-04-30 | 62.40 | 62.50 | 60.50 | 61.10 | -2.08% | 7.43 | 4.06% |
| 2026-04-29 | 61.00 | 62.85 | 58.30 | 62.40 | +1.79% | 10.70 | 5.92% |
| 2026-04-28 | 64.86 | 65.47 | 60.58 | 61.30 | -7.85% | 11.68 | 6.28% |
| 2026-04-27 | 62.00 | 67.40 | 61.74 | 66.52 | +7.43% | 9.19 | 4.73% |
| 2026-04-24 | 64.03 | 64.35 | 60.28 | 61.92 | -3.78% | 7.29 | 3.93% |
| 2026-04-23 | 64.50 | 66.85 | 63.10 | 64.35 | -1.00% | 7.73 | 4.01% |
| 2026-04-22 | 63.01 | 65.85 | 62.60 | 65.00 | +2.60% | 10.11 | 5.28% |