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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.12 | 4.38 | 4.10 | 4.33 | +5.58% | 0.84 | 2.31% |
| 2025-06-23 | 4.03 | 4.10 | 3.99 | 4.10 | +2.23% | 0.15 | 0.43% |
| 2025-06-20 | 4.11 | 4.11 | 4.00 | 4.01 | -1.71% | 0.17 | 0.49% |
| 2025-06-19 | 4.15 | 4.15 | 4.04 | 4.08 | -1.91% | 0.26 | 0.74% |
| 2025-06-18 | 4.18 | 4.20 | 4.13 | 4.16 | -1.18% | 0.23 | 0.66% |
| 2025-06-17 | 4.21 | 4.29 | 4.16 | 4.21 | 0.00% | 0.25 | 0.71% |
| 2025-06-16 | 4.17 | 4.23 | 4.14 | 4.21 | +0.95% | 0.23 | 0.66% |
| 2025-06-13 | 4.23 | 4.27 | 4.15 | 4.17 | -2.33% | 0.24 | 0.69% |
| 2025-06-12 | 4.28 | 4.32 | 4.18 | 4.27 | -0.92% | 0.34 | 0.96% |
| 2025-06-11 | 4.29 | 4.36 | 4.25 | 4.31 | +0.70% | 0.32 | 0.87% |
| 2025-06-10 | 4.38 | 4.38 | 4.22 | 4.28 | -1.83% | 0.33 | 0.89% |
| 2025-06-09 | 4.27 | 4.40 | 4.21 | 4.36 | +1.86% | 0.52 | 1.41% |
| 2025-06-06 | 4.15 | 4.28 | 4.10 | 4.28 | +3.12% | 0.29 | 0.83% |
| 2025-06-05 | 4.15 | 4.17 | 4.10 | 4.15 | 0.00% | 0.22 | 0.63% |
| 2025-06-04 | 4.14 | 4.19 | 4.12 | 4.15 | +0.24% | 0.27 | 0.77% |
| 2025-06-03 | 4.16 | 4.23 | 4.12 | 4.14 | -0.72% | 0.19 | 0.54% |
| 2025-05-30 | 4.19 | 4.25 | 4.16 | 4.17 | -1.41% | 0.19 | 0.53% |
| 2025-05-29 | 4.19 | 4.27 | 4.18 | 4.23 | +0.24% | 0.27 | 0.75% |
| 2025-05-28 | 4.28 | 4.30 | 4.18 | 4.22 | -1.62% | 0.31 | 0.86% |
| 2025-05-27 | 4.16 | 4.44 | 4.15 | 4.29 | +3.36% | 0.64 | 1.76% |