东睦股份 sh.600114
37.75
+7.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.15 | 37.99 | 35.15 | 37.75 | +7.98% | 17.69 | 7.80% |
| 2026-05-21 | 33.63 | 36.51 | 33.40 | 34.96 | +5.33% | 20.85 | 9.48% |
| 2026-05-20 | 33.77 | 33.86 | 32.64 | 33.19 | -1.72% | 6.29 | 3.08% |
| 2026-05-19 | 32.14 | 34.09 | 31.60 | 33.77 | +5.17% | 9.31 | 4.60% |
| 2026-05-18 | 32.90 | 33.25 | 32.01 | 32.11 | -3.78% | 7.32 | 3.64% |
| 2026-05-15 | 33.50 | 34.52 | 32.60 | 33.37 | -0.12% | 8.33 | 4.03% |
| 2026-05-14 | 35.01 | 35.27 | 33.33 | 33.41 | -4.98% | 8.39 | 3.99% |
| 2026-05-13 | 34.95 | 35.46 | 34.71 | 35.16 | +0.17% | 4.91 | 2.27% |
| 2026-05-12 | 35.40 | 35.40 | 34.69 | 35.10 | +0.86% | 6.42 | 2.97% |
| 2026-05-11 | 35.30 | 36.46 | 34.71 | 34.80 | -0.32% | 10.40 | 4.75% |
| 2026-05-08 | 34.64 | 35.43 | 34.18 | 34.91 | 0.00% | 5.51 | 2.56% |
| 2026-05-07 | 33.88 | 35.18 | 33.40 | 34.91 | +3.04% | 8.73 | 4.11% |
| 2026-05-06 | 34.11 | 34.71 | 33.76 | 33.88 | -0.59% | 7.10 | 3.38% |
| 2026-04-30 | 33.21 | 34.73 | 33.18 | 34.08 | +4.16% | 8.10 | 3.87% |
| 2026-04-29 | 32.60 | 33.18 | 32.31 | 32.72 | +0.37% | 3.79 | 1.88% |
| 2026-04-28 | 33.43 | 33.51 | 32.37 | 32.60 | -3.21% | 5.40 | 2.67% |
| 2026-04-27 | 33.29 | 34.20 | 33.04 | 33.68 | +1.32% | 5.50 | 2.65% |
| 2026-04-24 | 32.79 | 33.50 | 32.27 | 33.24 | +1.16% | 4.79 | 2.37% |
| 2026-04-23 | 33.06 | 34.30 | 32.57 | 32.86 | -0.12% | 7.52 | 3.66% |
| 2026-04-22 | 32.23 | 33.08 | 32.00 | 32.90 | +1.92% | 5.53 | 2.74% |