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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.71 | 4.74 | 4.56 | 4.58 | -2.76% | 0.80 | 2.04% |
| 2026-02-12 | 4.79 | 4.86 | 4.67 | 4.71 | -0.21% | 1.32 | 3.29% |
| 2026-02-11 | 4.82 | 4.84 | 4.69 | 4.72 | -2.07% | 0.79 | 1.97% |
| 2026-02-10 | 4.59 | 4.90 | 4.54 | 4.82 | +4.78% | 1.80 | 4.48% |
| 2026-02-09 | 4.57 | 4.66 | 4.55 | 4.60 | +1.32% | 0.61 | 1.56% |
| 2026-02-06 | 4.54 | 4.62 | 4.51 | 4.54 | -0.22% | 0.66 | 1.71% |
| 2026-02-05 | 4.60 | 4.65 | 4.54 | 4.55 | -1.30% | 0.49 | 1.28% |
| 2026-02-04 | 4.55 | 4.63 | 4.50 | 4.61 | +1.77% | 0.64 | 1.65% |
| 2026-02-03 | 4.55 | 4.61 | 4.49 | 4.53 | -0.44% | 0.70 | 1.83% |
| 2026-02-02 | 4.65 | 4.78 | 4.55 | 4.55 | -4.81% | 1.05 | 2.68% |
| 2026-01-30 | 4.71 | 4.83 | 4.63 | 4.78 | +0.84% | 0.92 | 2.31% |
| 2026-01-29 | 4.74 | 4.84 | 4.68 | 4.74 | +0.21% | 0.86 | 2.14% |
| 2026-01-28 | 4.73 | 4.82 | 4.70 | 4.73 | -0.63% | 0.58 | 1.45% |
| 2026-01-27 | 4.82 | 4.85 | 4.64 | 4.76 | -1.45% | 0.81 | 2.03% |
| 2026-01-26 | 4.98 | 4.99 | 4.78 | 4.83 | -2.82% | 0.94 | 2.28% |
| 2026-01-23 | 4.74 | 4.97 | 4.71 | 4.97 | +4.63% | 1.59 | 3.87% |
| 2026-01-22 | 4.75 | 4.76 | 4.68 | 4.75 | +0.42% | 0.46 | 1.15% |
| 2026-01-21 | 4.65 | 4.79 | 4.61 | 4.73 | +0.85% | 0.58 | 1.45% |
| 2026-01-20 | 4.68 | 4.81 | 4.65 | 4.69 | +0.43% | 0.69 | 1.73% |
| 2026-01-19 | 4.53 | 4.68 | 4.53 | 4.67 | +2.86% | 0.57 | 1.46% |