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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.91 | 42.08 | 40.69 | 40.95 | -0.80% | 2.21 | 1.79% |
| 2026-02-12 | 41.37 | 41.67 | 40.88 | 41.28 | +0.34% | 2.24 | 1.82% |
| 2026-02-11 | 40.80 | 41.82 | 40.50 | 41.14 | +0.22% | 2.24 | 1.82% |
| 2026-02-10 | 40.19 | 41.64 | 40.01 | 41.05 | +2.37% | 3.23 | 2.63% |
| 2026-02-09 | 40.10 | 40.95 | 39.50 | 40.10 | +1.65% | 3.31 | 2.75% |
| 2026-02-06 | 38.90 | 40.45 | 38.55 | 39.45 | +0.33% | 2.77 | 2.34% |
| 2026-02-05 | 41.32 | 41.32 | 39.20 | 39.32 | -5.87% | 4.03 | 3.39% |
| 2026-02-04 | 42.00 | 42.92 | 41.28 | 41.77 | -1.83% | 3.47 | 2.78% |
| 2026-02-03 | 40.87 | 42.80 | 40.41 | 42.55 | +5.64% | 4.46 | 3.57% |
| 2026-02-02 | 41.30 | 42.11 | 40.26 | 40.28 | -3.29% | 3.29 | 2.69% |
| 2026-01-30 | 40.40 | 42.10 | 39.41 | 41.65 | +1.93% | 4.47 | 3.66% |
| 2026-01-29 | 42.50 | 42.80 | 40.86 | 40.86 | -5.00% | 4.92 | 3.95% |
| 2026-01-28 | 42.60 | 44.50 | 42.40 | 43.01 | +1.20% | 6.31 | 4.88% |
| 2026-01-27 | 41.20 | 42.95 | 40.10 | 42.50 | +2.26% | 6.28 | 5.04% |
| 2026-01-26 | 42.00 | 42.76 | 41.01 | 41.56 | +0.63% | 6.94 | 5.58% |
| 2026-01-23 | 40.99 | 42.27 | 40.70 | 41.30 | +1.23% | 6.39 | 5.18% |
| 2026-01-22 | 41.35 | 42.87 | 40.43 | 40.80 | -1.21% | 5.89 | 4.81% |
| 2026-01-21 | 39.24 | 41.41 | 38.31 | 41.30 | +8.51% | 9.45 | 7.88% |
| 2026-01-20 | 38.60 | 39.86 | 37.65 | 38.06 | -1.93% | 3.03 | 2.65% |
| 2026-01-19 | 38.63 | 39.35 | 38.29 | 38.81 | +0.34% | 2.89 | 2.50% |