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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.92 | 34.34 | 32.29 | 34.20 | +3.83% | 2.11 | 2.13% |
| 2025-12-16 | 33.71 | 33.82 | 32.80 | 32.94 | -1.99% | 1.79 | 1.81% |
| 2025-12-15 | 34.55 | 34.77 | 33.52 | 33.61 | -3.56% | 1.47 | 1.44% |
| 2025-12-12 | 34.67 | 35.20 | 34.27 | 34.85 | +0.23% | 1.25 | 1.21% |
| 2025-12-11 | 35.50 | 35.51 | 34.71 | 34.77 | -1.22% | 1.18 | 1.13% |
| 2025-12-10 | 35.36 | 35.77 | 34.41 | 35.20 | -0.71% | 1.65 | 1.59% |
| 2025-12-09 | 35.45 | 36.23 | 35.23 | 35.45 | -1.20% | 2.01 | 1.89% |
| 2025-12-08 | 34.90 | 36.25 | 34.90 | 35.88 | +2.78% | 2.53 | 2.37% |
| 2025-12-05 | 34.44 | 35.06 | 33.61 | 34.91 | +1.28% | 2.04 | 1.98% |
| 2025-12-04 | 33.60 | 34.96 | 33.11 | 34.47 | +2.59% | 2.09 | 2.05% |
| 2025-12-03 | 34.10 | 34.18 | 33.35 | 33.60 | -0.97% | 1.15 | 1.14% |
| 2025-12-02 | 34.32 | 34.44 | 33.75 | 33.93 | -1.51% | 1.14 | 1.12% |
| 2025-12-01 | 34.63 | 34.96 | 34.13 | 34.45 | -1.01% | 1.77 | 1.72% |
| 2025-11-28 | 34.77 | 35.13 | 34.32 | 34.80 | +0.09% | 2.18 | 2.10% |
| 2025-11-27 | 34.68 | 35.48 | 33.99 | 34.77 | +3.82% | 3.50 | 3.37% |
| 2025-11-26 | 33.48 | 34.11 | 33.35 | 33.49 | -0.18% | 1.30 | 1.29% |
| 2025-11-25 | 34.00 | 34.64 | 33.40 | 33.55 | -0.92% | 1.79 | 1.76% |
| 2025-11-24 | 33.56 | 34.19 | 33.06 | 33.86 | +2.73% | 1.58 | 1.57% |
| 2025-11-21 | 34.70 | 35.18 | 32.83 | 32.96 | -6.23% | 2.42 | 2.41% |
| 2025-11-20 | 36.33 | 36.78 | 34.97 | 35.15 | -1.68% | 1.53 | 1.44% |