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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.59 | 4.62 | 4.54 | 4.54 | -0.87% | 0.61 | 1.59% |
| 2026-01-15 | 4.71 | 4.72 | 4.58 | 4.58 | -2.35% | 0.73 | 1.88% |
| 2026-01-14 | 4.80 | 4.85 | 4.67 | 4.69 | -2.29% | 1.25 | 3.11% |
| 2026-01-13 | 4.77 | 4.85 | 4.74 | 4.80 | +0.42% | 1.38 | 3.41% |
| 2026-01-12 | 4.73 | 4.83 | 4.72 | 4.78 | +1.27% | 0.93 | 2.30% |
| 2026-01-09 | 4.73 | 4.75 | 4.67 | 4.72 | -0.21% | 0.50 | 1.27% |
| 2026-01-08 | 4.69 | 4.75 | 4.68 | 4.73 | +0.42% | 0.49 | 1.22% |
| 2026-01-07 | 4.76 | 4.82 | 4.69 | 4.71 | -1.05% | 0.61 | 1.52% |
| 2026-01-06 | 4.75 | 4.85 | 4.73 | 4.76 | +0.21% | 0.61 | 1.51% |
| 2026-01-05 | 4.71 | 4.76 | 4.66 | 4.75 | +0.85% | 0.63 | 1.58% |
| 2025-12-31 | 4.64 | 4.71 | 4.59 | 4.71 | +1.73% | 0.60 | 1.52% |
| 2025-12-30 | 4.72 | 4.74 | 4.60 | 4.63 | -2.53% | 0.71 | 1.81% |
| 2025-12-29 | 4.68 | 4.77 | 4.65 | 4.75 | +1.28% | 0.56 | 1.42% |
| 2025-12-26 | 4.71 | 4.75 | 4.66 | 4.69 | -1.26% | 0.57 | 1.44% |
| 2025-12-25 | 4.76 | 4.79 | 4.66 | 4.75 | 0.00% | 0.61 | 1.51% |
| 2025-12-24 | 4.78 | 4.79 | 4.71 | 4.75 | -0.42% | 0.52 | 1.30% |
| 2025-12-23 | 4.89 | 4.91 | 4.76 | 4.77 | -3.05% | 0.73 | 1.79% |
| 2025-12-22 | 4.87 | 5.06 | 4.85 | 4.92 | +0.82% | 0.71 | 1.69% |
| 2025-12-19 | 4.78 | 4.88 | 4.77 | 4.88 | +1.67% | 0.54 | 1.32% |
| 2025-12-18 | 4.84 | 4.94 | 4.77 | 4.80 | -0.83% | 0.77 | 1.87% |