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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.21 | 36.70 | 35.50 | 35.75 | -1.27% | 1.44 | 1.34% |
| 2025-11-18 | 36.39 | 37.54 | 36.09 | 36.21 | -0.79% | 2.00 | 1.83% |
| 2025-11-17 | 37.38 | 37.39 | 36.20 | 36.50 | -1.51% | 1.72 | 1.57% |
| 2025-11-14 | 36.77 | 37.90 | 36.06 | 37.06 | -0.22% | 1.97 | 1.78% |
| 2025-11-13 | 36.81 | 38.00 | 36.31 | 37.14 | +2.15% | 2.23 | 2.01% |
| 2025-11-12 | 37.04 | 37.04 | 35.78 | 36.36 | -1.84% | 1.54 | 1.42% |
| 2025-11-11 | 37.65 | 37.97 | 36.88 | 37.04 | -1.38% | 1.55 | 1.39% |
| 2025-11-10 | 37.30 | 38.32 | 37.12 | 37.56 | +1.35% | 2.05 | 1.83% |
| 2025-11-07 | 36.95 | 38.77 | 36.20 | 37.06 | +0.16% | 4.08 | 3.64% |
| 2025-11-06 | 36.42 | 37.26 | 36.02 | 37.00 | +2.21% | 1.98 | 1.80% |
| 2025-11-05 | 35.80 | 36.58 | 35.58 | 36.20 | -0.39% | 1.37 | 1.27% |
| 2025-11-04 | 37.46 | 37.59 | 36.05 | 36.34 | -3.02% | 1.69 | 1.54% |
| 2025-11-03 | 38.17 | 38.23 | 36.42 | 37.47 | -1.65% | 2.31 | 2.09% |
| 2025-10-31 | 38.15 | 39.10 | 37.88 | 38.10 | +0.77% | 2.60 | 2.27% |
| 2025-10-30 | 38.86 | 38.90 | 37.52 | 37.81 | -3.40% | 2.77 | 2.43% |
| 2025-10-29 | 38.58 | 40.13 | 38.30 | 39.14 | +2.95% | 3.67 | 3.13% |
| 2025-10-28 | 38.01 | 38.64 | 37.60 | 38.02 | -1.14% | 2.86 | 2.52% |
| 2025-10-27 | 39.90 | 40.79 | 38.21 | 38.46 | -1.03% | 4.06 | 3.49% |
| 2025-10-24 | 39.50 | 40.08 | 38.00 | 38.86 | +3.74% | 4.04 | 3.49% |
| 2025-10-23 | 36.92 | 37.77 | 36.02 | 37.46 | +1.38% | 2.40 | 2.18% |