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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.50 | 28.50 | 26.93 | 27.98 | +1.78% | 10.01 | 5.86% |
| 2025-08-18 | 27.50 | 27.98 | 27.01 | 27.49 | +1.89% | 11.75 | 6.95% |
| 2025-08-15 | 26.01 | 27.28 | 25.98 | 26.98 | +3.37% | 9.50 | 5.74% |
| 2025-08-14 | 26.80 | 26.87 | 25.85 | 26.10 | -2.10% | 6.88 | 4.26% |
| 2025-08-13 | 26.42 | 26.72 | 26.21 | 26.66 | +1.21% | 8.09 | 4.96% |
| 2025-08-12 | 26.72 | 26.85 | 25.88 | 26.34 | -2.01% | 9.57 | 5.91% |
| 2025-08-11 | 27.43 | 27.45 | 26.80 | 26.88 | +0.11% | 8.57 | 5.14% |
| 2025-08-08 | 26.92 | 27.45 | 26.71 | 26.85 | -1.79% | 8.97 | 5.40% |
| 2025-08-07 | 27.29 | 28.97 | 26.93 | 27.34 | +3.40% | 18.51 | 10.79% |
| 2025-08-06 | 25.97 | 26.80 | 25.06 | 26.44 | +5.13% | 13.61 | 8.52% |
| 2025-08-05 | 24.77 | 25.60 | 24.53 | 25.15 | +1.99% | 9.51 | 6.16% |
| 2025-08-04 | 23.40 | 24.70 | 23.30 | 24.66 | +4.58% | 6.78 | 4.58% |
| 2025-08-01 | 24.07 | 24.23 | 23.50 | 23.58 | -1.71% | 5.00 | 3.41% |
| 2025-07-31 | 24.39 | 25.05 | 23.90 | 23.99 | -0.70% | 7.26 | 4.82% |
| 2025-07-30 | 24.40 | 24.64 | 23.91 | 24.16 | -2.03% | 6.42 | 4.29% |
| 2025-07-29 | 23.44 | 25.00 | 23.41 | 24.66 | +4.67% | 10.44 | 6.97% |
| 2025-07-28 | 23.25 | 24.25 | 23.25 | 23.56 | +1.20% | 9.75 | 6.68% |
| 2025-07-25 | 23.79 | 23.96 | 22.71 | 23.28 | +1.70% | 15.50 | 10.80% |
| 2025-07-24 | 21.61 | 22.89 | 21.61 | 22.89 | +10.00% | 6.67 | 4.76% |
| 2025-07-23 | 20.46 | 21.00 | 20.23 | 20.81 | +2.01% | 3.92 | 3.08% |