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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.19 | 37.46 | 36.01 | 36.95 | +1.68% | 2.35 | 2.13% |
| 2025-10-21 | 35.55 | 36.50 | 35.20 | 36.34 | +3.62% | 2.15 | 2.00% |
| 2025-10-20 | 35.00 | 35.59 | 34.41 | 35.07 | +2.48% | 1.88 | 1.80% |
| 2025-10-17 | 36.47 | 36.47 | 34.11 | 34.22 | -5.23% | 2.24 | 2.15% |
| 2025-10-16 | 36.50 | 37.50 | 36.00 | 36.11 | -0.69% | 1.68 | 1.54% |
| 2025-10-15 | 36.03 | 36.60 | 35.45 | 36.36 | +0.72% | 1.29 | 1.20% |
| 2025-10-14 | 37.24 | 37.93 | 35.91 | 36.10 | -3.11% | 2.10 | 1.92% |
| 2025-10-13 | 35.63 | 37.67 | 35.26 | 37.26 | -0.24% | 2.29 | 2.08% |
| 2025-10-10 | 38.75 | 38.95 | 37.25 | 37.35 | -3.66% | 2.36 | 2.09% |
| 2025-10-09 | 39.58 | 40.50 | 38.70 | 38.77 | -1.22% | 2.82 | 2.39% |
| 2025-09-30 | 39.50 | 40.19 | 39.06 | 39.25 | +0.64% | 2.14 | 1.82% |
| 2025-09-29 | 38.20 | 39.46 | 38.11 | 39.00 | +1.96% | 2.28 | 1.97% |
| 2025-09-26 | 40.17 | 40.57 | 38.25 | 38.25 | -5.63% | 3.59 | 3.08% |
| 2025-09-25 | 41.50 | 42.16 | 40.36 | 40.53 | -2.57% | 3.20 | 2.61% |
| 2025-09-24 | 39.55 | 41.88 | 39.20 | 41.60 | +3.51% | 3.26 | 2.67% |
| 2025-09-23 | 41.02 | 42.51 | 39.07 | 40.19 | -0.25% | 4.24 | 3.51% |
| 2025-09-22 | 40.40 | 40.78 | 39.75 | 40.29 | -0.30% | 2.03 | 1.69% |
| 2025-09-19 | 40.26 | 41.50 | 40.18 | 40.41 | -0.96% | 2.59 | 2.13% |
| 2025-09-18 | 40.52 | 42.45 | 40.00 | 40.80 | +0.44% | 4.37 | 3.57% |
| 2025-09-17 | 40.64 | 41.84 | 40.28 | 40.62 | -0.17% | 2.91 | 2.39% |