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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.80 | 3.82 | 3.72 | 3.78 | -0.53% | 0.47 | 1.48% |
| 2026-04-20 | 3.77 | 3.82 | 3.73 | 3.80 | +0.80% | 0.37 | 1.15% |
| 2026-04-17 | 3.84 | 3.85 | 3.74 | 3.77 | -2.08% | 0.45 | 1.42% |
| 2026-04-16 | 3.79 | 3.87 | 3.75 | 3.85 | +1.85% | 0.42 | 1.30% |
| 2026-04-15 | 3.89 | 3.89 | 3.77 | 3.78 | -2.33% | 0.36 | 1.12% |
| 2026-04-14 | 3.90 | 3.94 | 3.81 | 3.87 | -0.77% | 0.46 | 1.41% |
| 2026-04-13 | 3.99 | 4.05 | 3.86 | 3.90 | -1.52% | 0.73 | 2.20% |
| 2026-04-10 | 3.92 | 4.00 | 3.90 | 3.96 | +1.54% | 0.33 | 0.98% |
| 2026-04-09 | 3.99 | 4.00 | 3.88 | 3.90 | -2.74% | 0.35 | 1.04% |
| 2026-04-08 | 3.91 | 4.01 | 3.91 | 4.01 | +2.82% | 0.40 | 1.18% |
| 2026-04-07 | 3.81 | 3.92 | 3.77 | 3.90 | +2.63% | 0.53 | 1.64% |
| 2026-04-03 | 3.92 | 3.94 | 3.78 | 3.80 | -3.55% | 0.36 | 1.10% |
| 2026-04-02 | 4.00 | 4.02 | 3.90 | 3.94 | -1.75% | 0.31 | 0.94% |
| 2026-04-01 | 4.06 | 4.07 | 3.97 | 4.01 | +0.25% | 0.34 | 1.02% |
| 2026-03-31 | 4.06 | 4.12 | 3.99 | 4.00 | -0.99% | 0.35 | 1.02% |
| 2026-03-30 | 4.06 | 4.11 | 4.00 | 4.04 | -1.46% | 0.42 | 1.23% |
| 2026-03-27 | 4.05 | 4.12 | 4.03 | 4.10 | +0.24% | 0.32 | 0.93% |
| 2026-03-26 | 4.12 | 4.15 | 4.05 | 4.09 | -1.21% | 0.47 | 1.38% |
| 2026-03-25 | 4.02 | 4.16 | 4.00 | 4.14 | +2.99% | 0.59 | 1.71% |
| 2026-03-24 | 3.82 | 4.03 | 3.81 | 4.02 | +6.91% | 0.75 | 2.28% |