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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.76 | 5.76 | 5.53 | 5.64 | -1.39% | 2.59 | 5.44% |
| 2025-09-15 | 5.64 | 5.88 | 5.58 | 5.72 | 0.00% | 4.04 | 8.31% |
| 2025-09-12 | 5.20 | 5.72 | 5.16 | 5.72 | +9.96% | 4.40 | 9.25% |
| 2025-09-11 | 5.15 | 5.33 | 5.03 | 5.20 | +1.36% | 1.93 | 4.38% |
| 2025-09-10 | 4.91 | 5.17 | 4.90 | 5.13 | +4.67% | 1.78 | 4.17% |
| 2025-09-09 | 5.03 | 5.05 | 4.86 | 4.90 | -3.15% | 1.34 | 3.20% |
| 2025-09-08 | 4.92 | 5.18 | 4.88 | 5.06 | +3.04% | 2.53 | 5.90% |
| 2025-09-05 | 4.83 | 4.94 | 4.74 | 4.91 | +3.35% | 1.81 | 4.43% |
| 2025-09-04 | 4.72 | 4.86 | 4.64 | 4.75 | +0.63% | 1.47 | 3.65% |
| 2025-09-03 | 4.66 | 4.78 | 4.62 | 4.72 | +1.28% | 1.36 | 3.42% |
| 2025-09-02 | 4.70 | 4.73 | 4.60 | 4.66 | -1.27% | 0.90 | 2.29% |
| 2025-09-01 | 4.61 | 4.79 | 4.57 | 4.72 | +2.82% | 1.35 | 3.37% |
| 2025-08-29 | 4.64 | 4.71 | 4.57 | 4.59 | -1.50% | 0.97 | 2.46% |
| 2025-08-28 | 4.83 | 4.84 | 4.51 | 4.66 | -3.11% | 2.07 | 5.25% |
| 2025-08-27 | 4.56 | 4.93 | 4.53 | 4.81 | +5.23% | 2.50 | 6.19% |
| 2025-08-26 | 4.49 | 4.63 | 4.45 | 4.57 | +1.55% | 1.00 | 2.59% |
| 2025-08-25 | 4.49 | 4.57 | 4.46 | 4.50 | +0.22% | 0.94 | 2.47% |
| 2025-08-22 | 4.53 | 4.60 | 4.43 | 4.49 | -0.66% | 0.89 | 2.32% |
| 2025-08-21 | 4.45 | 4.53 | 4.43 | 4.52 | +1.57% | 0.67 | 1.76% |
| 2025-08-20 | 4.43 | 4.45 | 4.39 | 4.45 | +0.45% | 0.47 | 1.25% |