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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.52 | 35.80 | 34.61 | 35.39 | -1.44% | 1.64 | 1.56% |
| 2025-05-23 | 32.95 | 36.34 | 32.74 | 35.91 | +8.93% | 2.93 | 2.79% |
| 2025-05-22 | 32.89 | 33.44 | 32.72 | 32.96 | -0.84% | 0.61 | 0.62% |
| 2025-05-21 | 34.11 | 34.26 | 32.83 | 33.24 | -3.39% | 1.27 | 1.27% |
| 2025-05-20 | 33.26 | 34.89 | 33.01 | 34.41 | +3.02% | 1.34 | 1.31% |
| 2025-05-19 | 32.72 | 33.77 | 32.12 | 33.40 | +2.10% | 1.27 | 1.28% |
| 2025-05-16 | 33.04 | 33.68 | 32.65 | 32.72 | -0.33% | 0.74 | 0.75% |
| 2025-05-15 | 34.25 | 34.25 | 32.52 | 32.82 | -3.74% | 1.02 | 1.04% |
| 2025-05-14 | 33.61 | 35.34 | 33.21 | 34.10 | +1.51% | 1.89 | 1.83% |
| 2025-05-13 | 34.30 | 34.47 | 33.31 | 33.59 | -0.30% | 1.18 | 1.17% |
| 2025-05-12 | 33.71 | 34.11 | 33.42 | 33.69 | +1.56% | 1.04 | 1.03% |
| 2025-05-09 | 34.54 | 34.61 | 33.14 | 33.17 | -3.45% | 0.89 | 0.89% |
| 2025-05-08 | 33.91 | 34.90 | 33.63 | 34.36 | +1.00% | 1.13 | 1.10% |
| 2025-05-07 | 34.23 | 35.61 | 33.57 | 34.02 | -0.38% | 1.62 | 1.56% |
| 2025-05-06 | 33.88 | 34.50 | 32.52 | 34.15 | +1.30% | 2.66 | 2.65% |