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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.04 | 5.06 | 4.72 | 4.76 | -5.93% | 1.10 | 2.71% |
| 2025-11-18 | 5.13 | 5.13 | 5.01 | 5.06 | -1.56% | 0.76 | 1.79% |
| 2025-11-17 | 5.06 | 5.17 | 5.01 | 5.14 | +0.98% | 0.77 | 1.79% |
| 2025-11-14 | 5.07 | 5.18 | 5.05 | 5.09 | +0.20% | 0.85 | 1.96% |
| 2025-11-13 | 5.05 | 5.16 | 4.96 | 5.08 | +1.40% | 0.81 | 1.91% |
| 2025-11-12 | 5.07 | 5.13 | 4.98 | 5.01 | -0.98% | 0.98 | 2.30% |
| 2025-11-11 | 5.11 | 5.17 | 5.06 | 5.06 | -0.59% | 1.70 | 3.92% |
| 2025-11-10 | 4.85 | 5.29 | 4.85 | 5.09 | +5.80% | 3.17 | 7.29% |
| 2025-11-07 | 4.80 | 4.87 | 4.77 | 4.81 | +0.21% | 0.59 | 1.45% |
| 2025-11-06 | 4.85 | 4.86 | 4.77 | 4.80 | -1.03% | 0.50 | 1.24% |
| 2025-11-05 | 4.76 | 4.86 | 4.70 | 4.85 | +1.67% | 0.68 | 1.68% |
| 2025-11-04 | 4.78 | 4.86 | 4.74 | 4.77 | -0.42% | 0.70 | 1.72% |
| 2025-11-03 | 4.77 | 4.81 | 4.70 | 4.79 | +0.63% | 0.69 | 1.71% |
| 2025-10-31 | 4.71 | 4.80 | 4.65 | 4.76 | +1.06% | 0.67 | 1.66% |
| 2025-10-30 | 4.79 | 4.79 | 4.69 | 4.71 | -2.27% | 0.79 | 1.98% |
| 2025-10-29 | 4.88 | 4.91 | 4.77 | 4.82 | -1.43% | 0.94 | 2.29% |
| 2025-10-28 | 4.97 | 5.03 | 4.88 | 4.89 | -1.60% | 0.78 | 1.85% |
| 2025-10-27 | 5.07 | 5.08 | 4.93 | 4.97 | -2.16% | 0.92 | 2.17% |
| 2025-10-24 | 5.12 | 5.16 | 5.05 | 5.08 | -0.78% | 0.71 | 1.64% |
| 2025-10-23 | 5.14 | 5.17 | 5.06 | 5.12 | -0.58% | 0.63 | 1.45% |