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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.95 | 49.96 | 47.40 | 47.83 | -1.50% | 5.15 | 3.56% |
| 2025-08-18 | 47.90 | 49.65 | 46.93 | 48.56 | +3.30% | 5.64 | 3.91% |
| 2025-08-15 | 45.01 | 47.31 | 44.42 | 47.01 | +4.19% | 4.39 | 3.18% |
| 2025-08-14 | 48.00 | 48.23 | 44.88 | 45.12 | -6.76% | 6.55 | 4.79% |
| 2025-08-13 | 47.51 | 49.05 | 47.21 | 48.39 | +1.87% | 5.34 | 3.72% |
| 2025-08-12 | 47.86 | 48.07 | 46.51 | 47.50 | -1.19% | 4.74 | 3.36% |
| 2025-08-11 | 46.70 | 48.71 | 46.00 | 48.07 | +4.93% | 6.83 | 4.83% |
| 2025-08-08 | 43.38 | 46.60 | 42.45 | 45.81 | +5.50% | 7.46 | 5.56% |
| 2025-08-07 | 44.27 | 45.60 | 43.16 | 43.42 | -2.65% | 3.96 | 3.02% |
| 2025-08-06 | 44.36 | 46.00 | 43.67 | 44.60 | -0.02% | 4.38 | 3.27% |
| 2025-08-05 | 48.02 | 48.02 | 43.05 | 44.61 | -2.90% | 6.54 | 4.95% |
| 2025-08-04 | 46.17 | 46.59 | 43.23 | 45.94 | -0.50% | 6.36 | 4.72% |
| 2025-08-01 | 47.00 | 48.88 | 44.94 | 46.17 | -3.19% | 6.78 | 4.86% |
| 2025-07-31 | 45.05 | 51.00 | 44.38 | 47.69 | +6.93% | 10.68 | 7.59% |
| 2025-07-30 | 44.30 | 45.54 | 43.20 | 44.60 | +0.63% | 5.01 | 3.77% |
| 2025-07-29 | 41.50 | 44.99 | 41.25 | 44.32 | +7.47% | 6.18 | 4.77% |
| 2025-07-28 | 40.00 | 43.15 | 39.53 | 41.24 | +7.68% | 5.64 | 4.59% |
| 2025-07-25 | 39.00 | 39.21 | 37.51 | 38.30 | -0.98% | 2.30 | 2.02% |
| 2025-07-24 | 36.71 | 39.82 | 36.68 | 38.68 | +4.99% | 3.43 | 2.98% |
| 2025-07-23 | 37.19 | 37.23 | 36.62 | 36.84 | -0.83% | 1.12 | 1.02% |