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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.14 | 4.20 | 4.10 | 4.15 | +0.24% | 0.26 | 0.75% |
| 2025-05-23 | 4.27 | 4.27 | 4.13 | 4.14 | -2.80% | 0.35 | 0.98% |
| 2025-05-22 | 4.36 | 4.40 | 4.25 | 4.26 | -2.95% | 0.43 | 1.18% |
| 2025-05-21 | 4.36 | 4.53 | 4.29 | 4.39 | +0.68% | 0.79 | 2.10% |
| 2025-05-20 | 4.23 | 4.46 | 4.20 | 4.36 | +2.58% | 0.56 | 1.51% |
| 2025-05-19 | 4.17 | 4.26 | 4.14 | 4.25 | +2.15% | 0.24 | 0.68% |
| 2025-05-16 | 4.12 | 4.17 | 4.09 | 4.16 | +0.97% | 0.17 | 0.49% |
| 2025-05-15 | 4.14 | 4.16 | 4.08 | 4.12 | -0.48% | 0.16 | 0.45% |
| 2025-05-14 | 4.13 | 4.16 | 4.09 | 4.14 | 0.00% | 0.26 | 0.75% |
| 2025-05-13 | 4.19 | 4.34 | 4.13 | 4.14 | +0.24% | 0.36 | 1.00% |
| 2025-05-12 | 4.19 | 4.19 | 4.10 | 4.13 | -0.48% | 0.14 | 0.40% |
| 2025-05-09 | 4.21 | 4.23 | 4.13 | 4.15 | -1.18% | 0.14 | 0.41% |
| 2025-05-08 | 4.17 | 4.21 | 4.15 | 4.20 | +0.72% | 0.14 | 0.41% |
| 2025-05-07 | 4.19 | 4.23 | 4.13 | 4.17 | +0.72% | 0.20 | 0.58% |
| 2025-05-06 | 4.07 | 4.15 | 4.07 | 4.14 | +1.96% | 0.21 | 0.61% |