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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.76 | 63.79 | 59.55 | 63.35 | +5.18% | 9.72 | 5.27% |
| 2026-04-20 | 61.84 | 63.90 | 59.21 | 60.23 | -2.16% | 7.85 | 4.34% |
| 2026-04-17 | 58.50 | 63.33 | 58.13 | 61.56 | +5.48% | 9.30 | 5.11% |
| 2026-04-16 | 58.27 | 58.96 | 56.77 | 58.36 | +0.40% | 5.60 | 3.22% |
| 2026-04-15 | 61.25 | 61.49 | 57.61 | 58.13 | -4.80% | 7.49 | 4.23% |
| 2026-04-14 | 59.00 | 61.49 | 57.00 | 61.06 | +3.61% | 8.73 | 4.89% |
| 2026-04-13 | 58.90 | 62.21 | 57.98 | 58.93 | +0.58% | 9.39 | 5.21% |
| 2026-04-10 | 58.87 | 59.74 | 58.00 | 58.59 | -0.42% | 6.74 | 3.84% |
| 2026-04-09 | 57.66 | 60.89 | 57.50 | 58.84 | +0.93% | 9.97 | 5.65% |
| 2026-04-08 | 57.97 | 58.87 | 56.01 | 58.30 | +3.74% | 11.37 | 6.60% |
| 2026-04-07 | 52.00 | 56.50 | 51.67 | 56.20 | +8.68% | 11.08 | 6.84% |
| 2026-04-03 | 51.29 | 53.50 | 50.79 | 51.71 | +0.21% | 6.62 | 4.27% |
| 2026-04-02 | 51.00 | 53.50 | 49.64 | 51.60 | -0.73% | 7.39 | 4.77% |
| 2026-04-01 | 51.02 | 52.26 | 49.00 | 51.98 | +6.21% | 6.46 | 4.27% |
| 2026-03-31 | 51.04 | 52.17 | 48.46 | 48.94 | -5.06% | 6.16 | 4.13% |
| 2026-03-30 | 51.61 | 51.89 | 49.86 | 51.55 | -0.94% | 4.57 | 3.01% |
| 2026-03-27 | 51.25 | 53.60 | 50.40 | 52.04 | -0.90% | 4.99 | 3.22% |
| 2026-03-26 | 54.16 | 54.68 | 52.16 | 52.51 | -3.31% | 6.53 | 4.12% |
| 2026-03-25 | 54.50 | 56.55 | 53.58 | 54.31 | +0.18% | 7.62 | 4.65% |
| 2026-03-24 | 50.88 | 54.21 | 49.11 | 54.21 | +10.93% | 10.15 | 6.55% |