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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.90 | 39.15 | 37.55 | 38.68 | +2.33% | 3.31 | 2.89% |
| 2026-01-15 | 36.80 | 37.92 | 36.70 | 37.80 | +1.64% | 2.56 | 2.28% |
| 2026-01-14 | 37.10 | 38.74 | 36.75 | 37.19 | +0.41% | 4.00 | 3.55% |
| 2026-01-13 | 38.18 | 38.19 | 36.78 | 37.04 | -2.55% | 2.76 | 2.48% |
| 2026-01-12 | 37.88 | 38.18 | 37.10 | 38.01 | +0.56% | 3.53 | 3.14% |
| 2026-01-09 | 37.41 | 38.05 | 37.05 | 37.80 | +0.69% | 2.73 | 2.43% |
| 2026-01-08 | 36.93 | 37.95 | 36.81 | 37.54 | +1.05% | 2.67 | 2.39% |
| 2026-01-07 | 36.75 | 37.67 | 36.56 | 37.15 | +1.06% | 2.80 | 2.53% |
| 2026-01-06 | 36.68 | 37.33 | 36.28 | 36.76 | +0.03% | 2.48 | 2.26% |
| 2026-01-05 | 35.60 | 36.98 | 35.07 | 36.75 | +4.17% | 2.76 | 2.55% |
| 2025-12-31 | 35.79 | 35.79 | 35.15 | 35.28 | -1.26% | 1.40 | 1.33% |
| 2025-12-30 | 35.80 | 36.36 | 35.61 | 35.73 | -1.11% | 1.45 | 1.36% |
| 2025-12-29 | 36.10 | 36.64 | 35.78 | 36.13 | -0.19% | 2.18 | 2.02% |
| 2025-12-26 | 36.87 | 36.89 | 36.01 | 36.20 | -1.71% | 2.65 | 2.44% |
| 2025-12-25 | 37.03 | 37.71 | 36.32 | 36.83 | -0.16% | 2.30 | 2.08% |
| 2025-12-24 | 35.08 | 37.50 | 35.08 | 36.89 | +4.77% | 3.20 | 2.95% |
| 2025-12-23 | 34.92 | 36.05 | 34.66 | 35.21 | +1.79% | 2.40 | 2.27% |
| 2025-12-22 | 33.80 | 35.00 | 33.55 | 34.59 | +2.79% | 1.60 | 1.56% |
| 2025-12-19 | 34.01 | 34.36 | 33.55 | 33.65 | -0.80% | 1.20 | 1.19% |
| 2025-12-18 | 33.90 | 35.08 | 33.76 | 33.92 | -0.82% | 1.75 | 1.70% |