东望时代 sh.600052
4.55
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.54 | 4.60 | 4.44 | 4.55 | +0.22% | 0.94 | 2.47% |
| 2026-05-21 | 4.58 | 4.78 | 4.52 | 4.54 | -1.30% | 1.77 | 4.49% |
| 2026-05-20 | 4.62 | 4.67 | 4.51 | 4.60 | -0.65% | 1.25 | 3.22% |
| 2026-05-19 | 4.42 | 4.66 | 4.42 | 4.63 | +3.81% | 1.61 | 4.20% |
| 2026-05-18 | 4.34 | 4.46 | 4.27 | 4.46 | +2.06% | 1.24 | 3.36% |
| 2026-05-15 | 4.46 | 4.51 | 4.33 | 4.37 | -2.02% | 1.12 | 3.02% |
| 2026-05-14 | 4.58 | 4.59 | 4.38 | 4.46 | -1.55% | 1.78 | 4.72% |
| 2026-05-13 | 4.49 | 4.62 | 4.45 | 4.53 | +1.57% | 1.41 | 3.65% |
| 2026-05-12 | 4.55 | 4.58 | 4.42 | 4.46 | -2.62% | 1.49 | 3.92% |
| 2026-05-11 | 4.67 | 4.68 | 4.46 | 4.58 | -0.43% | 1.98 | 5.15% |
| 2026-05-08 | 4.59 | 4.69 | 4.50 | 4.60 | +1.32% | 2.42 | 6.21% |
| 2026-05-07 | 4.54 | 4.61 | 4.47 | 4.54 | +0.67% | 2.65 | 6.90% |
| 2026-05-06 | 4.44 | 4.63 | 4.35 | 4.51 | +1.58% | 4.18 | 11.04% |
| 2026-04-30 | 4.06 | 4.44 | 4.04 | 4.44 | +9.90% | 2.34 | 6.38% |
| 2026-04-29 | 4.17 | 4.17 | 4.01 | 4.04 | -3.58% | 2.10 | 6.13% |
| 2026-04-28 | 4.11 | 4.33 | 4.11 | 4.19 | -3.68% | 2.68 | 7.55% |
| 2026-04-27 | 4.19 | 4.49 | 4.15 | 4.35 | +1.16% | 3.38 | 9.29% |
| 2026-04-24 | 4.90 | 4.90 | 4.28 | 4.30 | -6.11% | 5.65 | 14.50% |
| 2026-04-23 | 4.24 | 4.58 | 4.20 | 4.58 | +10.10% | 4.44 | 11.90% |
| 2026-04-22 | 3.80 | 4.16 | 3.75 | 4.16 | +10.05% | 1.62 | 4.73% |