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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.58 | 37.86 | 36.84 | 37.15 | -0.69% | 1.55 | 1.39% |
| 2025-07-21 | 36.68 | 37.52 | 36.51 | 37.41 | +1.63% | 1.65 | 1.49% |
| 2025-07-18 | 36.78 | 37.89 | 36.50 | 36.81 | +0.30% | 2.17 | 1.96% |
| 2025-07-17 | 36.38 | 37.17 | 36.38 | 36.70 | +0.22% | 1.34 | 1.22% |
| 2025-07-16 | 37.15 | 37.40 | 36.40 | 36.62 | -1.43% | 1.05 | 0.95% |
| 2025-07-15 | 38.02 | 38.24 | 36.33 | 37.15 | -2.62% | 1.77 | 1.60% |
| 2025-07-14 | 38.17 | 38.84 | 38.01 | 38.15 | -0.05% | 1.04 | 0.91% |
| 2025-07-11 | 38.15 | 38.50 | 37.85 | 38.17 | -0.08% | 0.94 | 0.83% |
| 2025-07-10 | 38.13 | 38.42 | 37.52 | 38.20 | +0.21% | 1.42 | 1.25% |
| 2025-07-09 | 41.68 | 42.32 | 38.09 | 38.12 | -8.12% | 3.89 | 3.33% |
| 2025-07-08 | 40.85 | 42.35 | 40.85 | 41.49 | +1.15% | 1.71 | 1.37% |
| 2025-07-07 | 41.87 | 43.50 | 41.01 | 41.02 | -1.89% | 2.20 | 1.76% |
| 2025-07-04 | 42.85 | 44.88 | 41.66 | 41.81 | -3.15% | 3.33 | 2.57% |
| 2025-07-03 | 42.17 | 43.70 | 41.35 | 43.17 | +3.70% | 3.16 | 2.49% |
| 2025-07-02 | 40.25 | 46.46 | 39.80 | 41.63 | +3.04% | 4.53 | 3.58% |
| 2025-07-01 | 39.45 | 40.46 | 38.56 | 40.40 | +2.41% | 1.78 | 1.51% |
| 2025-06-30 | 38.22 | 40.31 | 38.22 | 39.45 | +2.55% | 1.87 | 1.58% |
| 2025-06-27 | 37.71 | 39.50 | 37.37 | 38.47 | +2.02% | 1.69 | 1.47% |
| 2025-06-26 | 38.35 | 38.91 | 37.50 | 37.71 | -2.03% | 1.13 | 0.99% |
| 2025-06-25 | 38.19 | 38.76 | 37.50 | 38.49 | +0.78% | 1.47 | 1.29% |