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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.31 | 51.76 | 48.45 | 48.87 | -4.31% | 9.00 | 6.09% |
| 2026-03-20 | 53.70 | 55.77 | 51.00 | 51.07 | -3.46% | 11.28 | 7.09% |
| 2026-03-19 | 51.80 | 54.44 | 51.33 | 52.90 | -1.78% | 9.07 | 5.76% |
| 2026-03-18 | 51.50 | 54.18 | 51.50 | 53.86 | +6.02% | 12.53 | 7.90% |
| 2026-03-17 | 51.94 | 54.52 | 50.50 | 50.80 | -5.73% | 9.58 | 6.17% |
| 2026-03-16 | 48.22 | 54.08 | 46.60 | 53.89 | +11.76% | 16.38 | 10.88% |
| 2026-03-13 | 47.00 | 49.30 | 46.38 | 48.22 | +2.23% | 11.60 | 8.13% |
| 2026-03-12 | 46.00 | 47.68 | 44.00 | 47.17 | +7.40% | 15.14 | 11.02% |
| 2026-03-11 | 40.65 | 44.52 | 40.41 | 43.92 | +9.09% | 7.69 | 6.06% |
| 2026-03-10 | 39.16 | 40.27 | 39.14 | 40.26 | +4.90% | 3.20 | 2.69% |
| 2026-03-09 | 38.90 | 38.95 | 36.87 | 38.38 | -4.34% | 4.72 | 4.19% |
| 2026-03-06 | 40.40 | 41.00 | 39.40 | 40.12 | -1.40% | 2.53 | 2.11% |
| 2026-03-05 | 41.08 | 42.30 | 40.19 | 40.69 | +1.45% | 3.15 | 2.57% |
| 2026-03-04 | 40.40 | 41.66 | 39.98 | 40.11 | -2.34% | 3.01 | 2.48% |
| 2026-03-03 | 44.46 | 44.61 | 40.91 | 41.07 | -7.35% | 4.52 | 3.58% |
| 2026-03-02 | 43.28 | 45.07 | 43.28 | 44.33 | -0.58% | 4.24 | 3.22% |
| 2026-02-27 | 45.08 | 45.39 | 43.75 | 44.59 | -2.56% | 5.16 | 3.90% |
| 2026-02-26 | 42.97 | 46.45 | 42.97 | 45.76 | +6.05% | 7.23 | 5.37% |
| 2026-02-25 | 42.41 | 43.48 | 41.52 | 43.15 | +1.84% | 3.90 | 3.07% |
| 2026-02-24 | 41.76 | 43.54 | 41.26 | 42.37 | +3.47% | 4.30 | 3.38% |