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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.19 | 5.21 | 5.13 | 5.15 | -1.15% | 0.55 | 1.27% |
| 2025-10-21 | 5.10 | 5.23 | 5.05 | 5.21 | +2.55% | 0.71 | 1.62% |
| 2025-10-20 | 5.10 | 5.16 | 5.06 | 5.08 | 0.00% | 0.55 | 1.26% |
| 2025-10-17 | 5.17 | 5.19 | 5.06 | 5.08 | -1.73% | 0.99 | 2.29% |
| 2025-10-16 | 5.20 | 5.29 | 5.14 | 5.17 | -1.14% | 0.80 | 1.82% |
| 2025-10-15 | 5.19 | 5.25 | 5.12 | 5.23 | +0.57% | 0.61 | 1.38% |
| 2025-10-14 | 5.22 | 5.29 | 5.10 | 5.20 | -0.76% | 1.16 | 2.64% |
| 2025-10-13 | 5.12 | 5.25 | 4.95 | 5.24 | -0.94% | 1.27 | 2.92% |
| 2025-10-10 | 5.25 | 5.44 | 5.25 | 5.29 | +0.76% | 1.40 | 3.10% |
| 2025-10-09 | 5.41 | 5.43 | 5.18 | 5.25 | -2.04% | 1.48 | 3.33% |
| 2025-09-30 | 5.53 | 5.60 | 5.33 | 5.36 | -3.06% | 1.85 | 4.03% |
| 2025-09-29 | 5.26 | 5.70 | 5.17 | 5.53 | +5.31% | 2.70 | 5.82% |
| 2025-09-26 | 5.19 | 5.36 | 5.13 | 5.25 | +0.96% | 0.93 | 2.09% |
| 2025-09-25 | 5.26 | 5.34 | 5.17 | 5.20 | -1.14% | 0.93 | 2.11% |
| 2025-09-24 | 5.29 | 5.37 | 5.23 | 5.26 | -0.38% | 0.98 | 2.19% |
| 2025-09-23 | 5.46 | 5.51 | 5.14 | 5.28 | -4.16% | 1.82 | 4.09% |
| 2025-09-22 | 5.36 | 5.66 | 5.33 | 5.51 | +2.79% | 2.14 | 4.57% |
| 2025-09-19 | 5.36 | 5.41 | 5.24 | 5.36 | +0.75% | 1.57 | 3.47% |
| 2025-09-18 | 5.48 | 5.55 | 5.28 | 5.32 | -2.55% | 2.02 | 4.38% |
| 2025-09-17 | 5.61 | 5.64 | 5.44 | 5.46 | -3.18% | 2.28 | 4.89% |