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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.81 | 4.89 | 4.70 | 4.84 | +0.62% | 0.79 | 1.96% |
| 2025-12-16 | 4.85 | 4.94 | 4.81 | 4.81 | -1.23% | 0.61 | 1.49% |
| 2025-12-15 | 4.71 | 5.02 | 4.69 | 4.87 | +3.18% | 1.12 | 2.72% |
| 2025-12-12 | 4.82 | 4.82 | 4.69 | 4.72 | -1.87% | 0.66 | 1.65% |
| 2025-12-11 | 4.84 | 4.88 | 4.71 | 4.81 | 0.00% | 0.85 | 2.10% |
| 2025-12-10 | 4.94 | 4.95 | 4.79 | 4.81 | -2.63% | 0.88 | 2.16% |
| 2025-12-09 | 5.05 | 5.10 | 4.91 | 4.94 | -2.56% | 0.80 | 1.90% |
| 2025-12-08 | 5.04 | 5.10 | 5.02 | 5.07 | +0.60% | 0.85 | 1.99% |
| 2025-12-05 | 5.00 | 5.20 | 4.91 | 5.04 | +0.60% | 1.37 | 3.20% |
| 2025-12-04 | 5.08 | 5.13 | 4.95 | 5.01 | -1.57% | 1.01 | 2.38% |
| 2025-12-03 | 5.11 | 5.20 | 5.02 | 5.09 | -0.97% | 1.39 | 3.24% |
| 2025-12-02 | 5.08 | 5.24 | 5.07 | 5.14 | +1.58% | 1.71 | 3.94% |
| 2025-12-01 | 5.00 | 5.19 | 4.99 | 5.06 | +2.22% | 2.03 | 4.73% |
| 2025-11-28 | 4.64 | 5.07 | 4.61 | 4.95 | +7.38% | 2.71 | 6.55% |
| 2025-11-27 | 4.54 | 4.62 | 4.49 | 4.61 | +1.32% | 0.55 | 1.43% |
| 2025-11-26 | 4.65 | 4.70 | 4.54 | 4.55 | -2.36% | 0.59 | 1.52% |
| 2025-11-25 | 4.66 | 4.71 | 4.63 | 4.66 | +0.22% | 0.53 | 1.33% |
| 2025-11-24 | 4.51 | 4.70 | 4.51 | 4.65 | +3.33% | 0.70 | 1.78% |
| 2025-11-21 | 4.75 | 4.80 | 4.49 | 4.50 | -6.05% | 0.94 | 2.44% |
| 2025-11-20 | 4.78 | 4.83 | 4.65 | 4.79 | +0.63% | 0.81 | 2.02% |