当前位置: 爱股网 > 股票行情 > 燕东微(688172)股票行情

燕东微(688172)股票行情

燕东微(688172)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

燕东微(688172)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	42.34	41.58	-0.70	-1.66%	41.14	44.89	157882	67677.58	2.03%	0.00
2026-03-24	43.13	42.28	0.10	0.24%	39.68	43.29	172983	71465.95	2.22%	0.00
2026-03-23	44.00	42.18	-3.97	-8.60%	41.80	44.80	172322	74762.74	2.21%	0.00
2026-03-20	43.00	46.15	3.30	7.70%	40.35	48.35	307038	136656.17	3.95%	2.33
2026-03-19	41.38	42.85	0.37	0.87%	40.61	44.88	185756	80559.54	2.39%	0.00
2026-03-18	42.44	42.48	0.03	0.07%	40.30	43.13	161751	67719.51	2.08%	0.00
2026-03-17	43.14	42.45	-1.55	-3.52%	42.33	44.99	186707	81549.96	2.40%	0.00
2026-03-16	41.98	44.00	3.44	8.48%	39.83	45.45	264366	112815.59	3.40%	0.00
2026-03-13	41.00	40.56	-1.06	-2.55%	40.30	42.99	127992	53029.07	1.64%	0.00
2026-03-12	41.00	41.62	0.42	1.02%	40.00	42.78	162051	67263.30	2.08%	5.50
2026-03-11	40.50	41.20	2.10	5.37%	40.50	44.31	224768	95184.71	2.89%	0.00
2026-03-10	39.61	39.10	0.19	0.49%	38.22	40.19	127737	50034.35	1.64%	0.00
2026-03-09	37.75	38.91	-0.89	-2.24%	37.56	39.36	143278	55119.06	1.84%	0.00
2026-03-06	36.82	39.80	2.77	7.48%	36.82	41.50	216542	85729.62	2.78%	0.00
2026-03-05	37.59	37.03	0.42	1.15%	36.30	37.70	155291	57357.79	1.99%	5.00
2026-03-04	35.93	36.61	0.25	0.69%	35.89	37.37	179217	65396.21	2.30%	0.00
2026-03-03	39.15	36.36	-2.91	-7.41%	35.44	39.79	244076	90264.44	3.14%	4.00
2026-03-02	41.35	39.27	-4.38	-10.03%	39.27	42.76	211829	85661.66	2.72%	0.00
2026-02-27	44.50	43.65	-0.86	-1.93%	42.04	44.50	119251	51286.06	1.53%	0.00
2026-02-26	45.30	44.51	-1.33	-2.90%	43.61	45.82	127340	56688.09	1.64%	0.00
2026-02-25	44.29	45.84	1.69	3.83%	43.00	46.56	127356	57069.47	1.64%	0.00
2026-02-24	43.52	44.15	0.35	0.80%	42.09	44.72	117722	51087.99	1.51%	0.00
2026-02-13	41.80	43.80	1.65	3.91%	41.80	45.54	164771	72217.82	2.12%	2.00
2026-02-12	41.57	42.15	0.49	1.18%	41.54	43.50	93765	39612.86	1.20%	0.00
2026-02-11	40.80	41.66	0.23	0.56%	40.21	42.72	109433	45432.89	1.41%	2.00
2026-02-10	40.84	41.43	0.19	0.46%	39.90	42.07	184236	75520.44	2.37%	0.00
2026-02-09	43.80	41.24	-1.36	-3.19%	40.22	44.00	217594	90013.62	2.79%	5.00
2026-02-06	43.28	42.60	-1.62	-3.66%	42.59	44.63	134346	58597.11	1.73%	0.00
2026-02-05	40.00	44.22	3.14	7.64%	39.67	44.88	225125	95310.34	2.89%	0.00
2026-02-04	41.64	41.08	-1.24	-2.93%	39.81	42.25	183254	74727.17	2.35%	20.00
2026-02-03	43.00	42.32	0.38	0.91%	41.20	43.36	197050	83053.98	2.53%	0.00
2026-02-02	46.20	41.94	-4.72	-10.12%	41.88	46.20	267133	115527.26	3.43%	0.00
2026-01-30	44.01	46.66	-0.14	-0.30%	44.01	48.36	259646	120615.12	3.34%	10.00
2026-01-29	46.58	46.80	0.00	0.00%	46.00	50.58	282039	135641.42	3.62%	8.00
2026-01-28	41.86	46.80	6.99	17.56%	40.70	46.86	324145	143125.84	4.16%	5.00
2026-01-27	37.96	39.81	1.66	4.35%	36.50	41.00	199658	77640.52	2.56%	0.00
2026-01-26	35.95	38.15	1.91	5.27%	35.51	38.88	222621	82862.88	2.86%	0.00
2026-01-23	35.35	36.24	1.03	2.93%	34.29	36.95	202600	71937.70	2.60%	0.00
2026-01-22	37.20	35.21	-1.32	-3.61%	35.01	37.24	156726	56238.61	2.01%	0.00
2026-01-21	35.60	36.53	-1.57	-4.12%	34.80	38.86	208487	77287.13	2.68%	0.00
2026-01-20	35.46	38.10	1.20	3.25%	35.46	38.57	208560	77396.69	2.68%	0.00
2026-01-19	35.79	36.90	0.40	1.10%	35.30	37.65	194245	70838.37	2.50%	10.00
2026-01-16	33.88	36.50	3.28	9.87%	33.70	36.96	267264	94620.94	3.43%	0.00
2026-01-15	32.28	33.22	0.68	2.09%	32.11	33.54	166637	54570.18	2.14%	0.00
2026-01-14	33.30	32.54	-0.66	-1.99%	32.11	33.79	187737	61568.38	2.41%	0.00
2026-01-13	34.12	33.20	-1.20	-3.49%	32.74	34.50	145525	48647.16	1.87%	0.00
2026-01-12	34.81	34.40	-0.74	-2.11%	33.57	35.10	194866	66756.79	2.50%	0.00
2026-01-09	35.79	35.14	-0.97	-2.69%	34.69	36.10	174279	61376.45	2.24%	0.00
2026-01-08	35.01	36.11	0.56	1.58%	34.91	37.94	250976	91324.21	3.22%	0.00
2026-01-07	36.10	35.55	-0.82	-2.25%	34.50	37.11	296388	105779.84	3.81%	0.00
2026-01-06	32.29	36.37	3.91	12.05%	31.91	37.68	419915	147670.39	5.39%	0.00
2026-01-05	29.85	32.46	3.52	12.16%	28.91	33.61	403966	126018.95	5.19%	0.00
2025-12-31	28.58	28.94	1.72	6.32%	27.80	30.77	325639	94469.24	4.18%	0.00
2025-12-30	27.70	27.22	-0.55	-1.98%	26.69	28.12	206080	56116.67	2.65%	4.00
2025-12-29	27.88	27.77	-0.22	-0.79%	27.50	28.53	149626	41827.21	1.92%	0.00
2025-12-26	28.96	27.99	-1.39	-4.73%	27.94	29.98	216237	62646.66	2.78%	0.00
2025-12-25	27.93	29.38	1.24	4.41%	27.36	29.80	211107	60027.97	2.71%	0.00
2025-12-24	28.00	28.14	0.14	0.50%	27.60	28.60	159399	44940.38	2.05%	0.00
2025-12-23	27.29	28.00	0.30	1.08%	26.93	28.47	156555	43379.43	2.01%	0.00
2025-12-22	27.36	27.70	0.05	0.18%	26.78	28.71	229810	64037.52	2.95%	0.00
2025-12-19	28.50	27.65	0.02	0.07%	26.88	28.51	195832	53987.11	2.52%	0.00
2025-12-18	27.00	27.63	0.54	1.99%	27.00	28.60	190162	52909.45	2.44%	3.00
2025-12-17	26.80	27.09	0.22	0.82%	26.80	27.63	215350	58516.24	2.77%	0.00
2025-12-16	27.10	26.87	-0.13	-0.48%	26.64	28.13	142893	38939.05	1.84%	0.00
2025-12-15	27.89	27.00	-1.80	-6.25%	26.93	28.28	233115	64201.44	3.98%	0.00
2025-12-12	24.70	28.80	4.15	16.84%	24.70	29.44	355923	98606.74	6.08%	12.00
2025-12-11	24.89	24.65	-0.23	-0.92%	24.48	25.17	62032	15377.52	1.06%	0.00
2025-12-10	24.52	24.88	0.24	0.97%	24.21	25.16	62814	15560.11	1.07%	0.00
2025-12-09	24.90	24.64	-0.33	-1.32%	24.39	25.25	55267	13685.93	0.94%	0.00
2025-12-08	24.30	24.97	0.65	2.67%	24.08	25.25	82030	20327.60	1.40%	0.00
2025-12-05	24.25	24.32	0.03	0.12%	23.70	24.67	41999	10128.07	0.72%	0.00
2025-12-04	23.77	24.29	0.54	2.27%	23.55	24.74	68591	16608.24	1.17%	0.00
2025-12-03	24.08	23.75	-0.30	-1.25%	23.51	24.30	56936	13589.80	0.97%	0.00
2025-12-02	24.96	24.05	-0.96	-3.84%	23.97	25.01	53085	12885.25	0.91%	0.00
2025-12-01	24.70	25.01	0.03	0.12%	24.40	25.29	82787	20488.45	1.41%	0.00
2025-11-28	24.68	24.98	0.15	0.60%	24.40	25.60	85386	21343.80	1.46%	0.00
2025-11-27	24.18	24.83	0.61	2.52%	24.10	25.55	121438	30529.59	2.07%	0.00
2025-11-26	22.92	24.22	1.21	5.26%	22.80	25.18	150968	36870.77	2.58%	0.00
2025-11-25	22.72	23.01	0.35	1.54%	22.72	23.66	81835	19028.40	1.40%	0.00
2025-11-24	22.90	22.66	-0.09	-0.40%	22.54	23.17	72300	16448.98	1.24%	0.00

上证大盘股票行情在线 K线走势图

燕东微(688172)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24