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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.44 | 4.45 | 4.36 | 4.40 | -0.90% | 0.45 | 1.20% |
| 2025-07-21 | 4.38 | 4.48 | 4.36 | 4.44 | +0.45% | 0.48 | 1.27% |
| 2025-07-18 | 4.52 | 4.54 | 4.38 | 4.42 | -2.20% | 0.86 | 2.29% |
| 2025-07-17 | 4.47 | 4.62 | 4.38 | 4.52 | +1.11% | 0.93 | 2.43% |
| 2025-07-16 | 4.40 | 4.49 | 4.34 | 4.47 | +2.28% | 0.67 | 1.79% |
| 2025-07-15 | 4.50 | 4.52 | 4.33 | 4.37 | -2.88% | 0.77 | 2.07% |
| 2025-07-14 | 4.54 | 4.61 | 4.48 | 4.50 | +0.67% | 1.09 | 2.85% |
| 2025-07-11 | 4.72 | 4.74 | 4.45 | 4.47 | -6.26% | 2.36 | 6.13% |
| 2025-07-10 | 4.72 | 5.06 | 4.69 | 4.77 | +0.63% | 3.23 | 7.82% |
| 2025-07-09 | 4.57 | 4.77 | 4.55 | 4.74 | +3.25% | 1.55 | 3.92% |
| 2025-07-08 | 4.49 | 4.62 | 4.45 | 4.59 | +2.44% | 0.78 | 2.02% |
| 2025-07-07 | 4.38 | 4.51 | 4.37 | 4.48 | +2.04% | 0.37 | 0.99% |
| 2025-07-04 | 4.45 | 4.49 | 4.38 | 4.39 | -2.22% | 0.37 | 0.99% |
| 2025-07-03 | 4.46 | 4.53 | 4.38 | 4.49 | +0.67% | 0.49 | 1.30% |
| 2025-07-02 | 4.51 | 4.54 | 4.41 | 4.46 | -0.22% | 0.53 | 1.40% |
| 2025-07-01 | 4.58 | 4.64 | 4.45 | 4.47 | -2.39% | 0.70 | 1.83% |
| 2025-06-30 | 4.31 | 4.63 | 4.31 | 4.58 | +5.50% | 1.37 | 3.57% |
| 2025-06-27 | 4.37 | 4.43 | 4.32 | 4.34 | -0.46% | 0.44 | 1.19% |
| 2025-06-26 | 4.30 | 4.38 | 4.28 | 4.36 | +1.15% | 0.53 | 1.45% |
| 2025-06-25 | 4.36 | 4.40 | 4.25 | 4.31 | -0.46% | 0.53 | 1.44% |