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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.00 | 4.01 | 3.72 | 3.76 | -6.47% | 0.68 | 2.10% |
| 2026-03-20 | 4.06 | 4.12 | 4.01 | 4.02 | -0.99% | 0.42 | 1.22% |
| 2026-03-19 | 4.14 | 4.16 | 4.06 | 4.06 | -2.64% | 0.42 | 1.21% |
| 2026-03-18 | 4.16 | 4.19 | 4.10 | 4.17 | 0.00% | 0.42 | 1.19% |
| 2026-03-17 | 4.27 | 4.30 | 4.16 | 4.17 | -1.88% | 0.47 | 1.32% |
| 2026-03-16 | 4.22 | 4.27 | 4.20 | 4.25 | +0.95% | 0.43 | 1.19% |
| 2026-03-13 | 4.28 | 4.30 | 4.20 | 4.21 | -1.64% | 0.49 | 1.37% |
| 2026-03-12 | 4.35 | 4.36 | 4.26 | 4.28 | -1.61% | 0.47 | 1.31% |
| 2026-03-11 | 4.38 | 4.46 | 4.32 | 4.35 | -0.23% | 0.52 | 1.40% |
| 2026-03-10 | 4.31 | 4.38 | 4.30 | 4.36 | +1.63% | 0.37 | 1.01% |
| 2026-03-09 | 4.30 | 4.34 | 4.26 | 4.29 | -1.15% | 0.44 | 1.20% |
| 2026-03-06 | 4.32 | 4.37 | 4.28 | 4.34 | +0.23% | 0.43 | 1.18% |
| 2026-03-05 | 4.28 | 4.34 | 4.20 | 4.33 | +2.61% | 0.81 | 2.26% |
| 2026-03-04 | 4.22 | 4.28 | 4.18 | 4.22 | -0.94% | 0.45 | 1.25% |
| 2026-03-03 | 4.33 | 4.40 | 4.25 | 4.26 | -1.62% | 0.61 | 1.67% |
| 2026-03-02 | 4.49 | 4.49 | 4.29 | 4.33 | -4.84% | 0.95 | 2.58% |
| 2026-02-27 | 4.52 | 4.55 | 4.49 | 4.55 | +0.44% | 0.52 | 1.35% |
| 2026-02-26 | 4.60 | 4.60 | 4.49 | 4.53 | -1.52% | 0.92 | 2.40% |
| 2026-02-25 | 4.55 | 4.66 | 4.55 | 4.60 | +1.10% | 0.73 | 1.87% |
| 2026-02-24 | 4.58 | 4.62 | 4.54 | 4.55 | -0.66% | 0.79 | 2.05% |