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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.76 | 38.66 | 36.57 | 38.19 | +4.45% | 1.84 | 1.63% |
| 2025-06-23 | 36.23 | 37.02 | 35.79 | 36.57 | +1.41% | 1.00 | 0.92% |
| 2025-06-20 | 36.28 | 37.56 | 36.04 | 36.06 | -0.60% | 1.14 | 1.04% |
| 2025-06-19 | 37.46 | 37.46 | 35.86 | 36.28 | -2.44% | 1.26 | 1.15% |
| 2025-06-18 | 35.71 | 37.74 | 35.51 | 37.18 | +4.13% | 1.45 | 1.32% |
| 2025-06-17 | 36.19 | 36.60 | 35.63 | 35.71 | -1.32% | 0.83 | 0.77% |
| 2025-06-16 | 34.91 | 36.20 | 34.91 | 36.19 | +2.54% | 1.19 | 1.11% |
| 2025-06-13 | 35.68 | 35.86 | 34.67 | 35.29 | -1.48% | 1.18 | 1.12% |
| 2025-06-12 | 36.14 | 36.41 | 35.55 | 35.82 | -1.32% | 1.09 | 1.01% |
| 2025-06-11 | 36.27 | 37.46 | 36.12 | 36.30 | -1.36% | 1.19 | 1.09% |
| 2025-06-10 | 38.78 | 38.78 | 36.36 | 36.79 | -3.76% | 1.86 | 1.68% |
| 2025-06-09 | 37.90 | 38.42 | 36.90 | 38.23 | +1.03% | 1.92 | 1.70% |
| 2025-06-06 | 34.17 | 38.90 | 33.97 | 37.84 | +10.42% | 4.02 | 3.69% |
| 2025-06-05 | 34.21 | 34.57 | 33.82 | 34.27 | +0.20% | 1.05 | 1.02% |
| 2025-06-04 | 33.27 | 34.68 | 33.27 | 34.20 | +2.11% | 1.15 | 1.12% |
| 2025-06-03 | 33.90 | 34.79 | 33.21 | 33.49 | +0.21% | 0.97 | 0.96% |
| 2025-05-30 | 33.33 | 34.08 | 32.91 | 33.42 | -0.39% | 0.70 | 0.70% |
| 2025-05-29 | 33.22 | 33.91 | 33.22 | 33.55 | +0.48% | 0.76 | 0.76% |
| 2025-05-28 | 34.62 | 34.97 | 33.21 | 33.39 | -4.48% | 1.29 | 1.27% |
| 2025-05-27 | 35.31 | 35.41 | 33.46 | 34.96 | -1.21% | 1.94 | 1.88% |