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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.46 | 4.50 | 4.42 | 4.43 | -0.67% | 0.65 | 1.71% |
| 2025-08-18 | 4.56 | 4.57 | 4.43 | 4.46 | -1.75% | 0.96 | 2.52% |
| 2025-08-15 | 4.49 | 4.61 | 4.46 | 4.54 | +1.56% | 0.59 | 1.54% |
| 2025-08-14 | 4.73 | 4.74 | 4.45 | 4.47 | -4.67% | 1.07 | 2.75% |
| 2025-08-13 | 4.54 | 4.76 | 4.50 | 4.69 | +3.74% | 1.36 | 3.44% |
| 2025-08-12 | 4.57 | 4.58 | 4.50 | 4.52 | -1.09% | 0.43 | 1.12% |
| 2025-08-11 | 4.52 | 4.60 | 4.50 | 4.57 | +0.22% | 0.47 | 1.21% |
| 2025-08-08 | 4.55 | 4.60 | 4.52 | 4.56 | 0.00% | 0.51 | 1.31% |
| 2025-08-07 | 4.56 | 4.59 | 4.46 | 4.56 | 0.00% | 0.65 | 1.69% |
| 2025-08-06 | 4.62 | 4.65 | 4.54 | 4.56 | -1.51% | 0.77 | 1.99% |
| 2025-08-05 | 4.44 | 4.72 | 4.43 | 4.63 | +4.49% | 1.55 | 3.98% |
| 2025-08-04 | 4.41 | 4.52 | 4.37 | 4.43 | +0.23% | 0.70 | 1.87% |
| 2025-08-01 | 4.24 | 4.53 | 4.24 | 4.42 | +4.47% | 0.96 | 2.58% |
| 2025-07-31 | 4.32 | 4.32 | 4.22 | 4.23 | -2.30% | 0.30 | 0.84% |
| 2025-07-30 | 4.30 | 4.34 | 4.27 | 4.33 | +0.46% | 0.44 | 1.20% |
| 2025-07-29 | 4.34 | 4.36 | 4.20 | 4.31 | -0.69% | 0.45 | 1.24% |
| 2025-07-28 | 4.38 | 4.41 | 4.32 | 4.34 | -1.13% | 0.50 | 1.36% |
| 2025-07-25 | 4.41 | 4.43 | 4.36 | 4.39 | -0.68% | 0.46 | 1.23% |
| 2025-07-24 | 4.37 | 4.45 | 4.36 | 4.42 | +0.91% | 0.49 | 1.31% |
| 2025-07-23 | 4.40 | 4.46 | 4.37 | 4.38 | -0.45% | 0.39 | 1.04% |