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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.81 | 41.54 | 39.81 | 40.69 | -0.97% | 2.93 | 2.42% |
| 2025-09-15 | 42.68 | 43.22 | 40.90 | 41.09 | -4.44% | 3.72 | 3.00% |
| 2025-09-12 | 43.51 | 44.46 | 42.12 | 43.00 | +2.16% | 4.68 | 3.61% |
| 2025-09-11 | 39.60 | 42.73 | 39.47 | 42.09 | +5.54% | 3.61 | 2.91% |
| 2025-09-10 | 39.56 | 40.69 | 39.44 | 39.88 | +1.06% | 2.23 | 1.87% |
| 2025-09-09 | 40.68 | 40.98 | 38.92 | 39.46 | -3.19% | 2.45 | 2.06% |
| 2025-09-08 | 40.82 | 41.50 | 40.26 | 40.76 | -0.59% | 2.46 | 2.03% |
| 2025-09-05 | 38.07 | 41.28 | 37.86 | 41.00 | +7.16% | 4.11 | 3.43% |
| 2025-09-04 | 42.33 | 42.33 | 37.40 | 38.26 | -7.81% | 4.53 | 3.83% |
| 2025-09-03 | 41.62 | 42.75 | 41.30 | 41.50 | -0.12% | 2.38 | 1.90% |
| 2025-09-02 | 44.00 | 45.00 | 41.38 | 41.55 | -5.97% | 4.02 | 3.18% |
| 2025-09-01 | 44.19 | 44.59 | 43.24 | 44.19 | +0.23% | 3.38 | 2.58% |
| 2025-08-29 | 44.50 | 45.68 | 43.61 | 44.09 | -0.70% | 3.67 | 2.77% |
| 2025-08-28 | 43.83 | 44.74 | 42.83 | 44.40 | +3.16% | 4.18 | 3.19% |
| 2025-08-27 | 44.42 | 45.57 | 43.01 | 43.04 | -3.06% | 3.72 | 2.80% |
| 2025-08-26 | 43.90 | 45.45 | 43.56 | 44.40 | +0.82% | 3.90 | 2.95% |
| 2025-08-25 | 46.00 | 46.29 | 43.21 | 44.04 | -3.78% | 6.53 | 4.94% |
| 2025-08-22 | 44.78 | 46.82 | 44.78 | 45.77 | +1.51% | 3.74 | 2.73% |
| 2025-08-21 | 46.50 | 47.10 | 44.66 | 45.09 | -3.96% | 3.82 | 2.81% |
| 2025-08-20 | 47.00 | 47.83 | 45.88 | 46.95 | -1.84% | 4.08 | 2.94% |