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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.54 | 20.65 | 20.28 | 20.40 | -0.92% | 2.48 | 1.97% |
| 2025-07-21 | 20.60 | 21.01 | 20.42 | 20.59 | +0.19% | 2.36 | 1.85% |
| 2025-07-18 | 20.94 | 20.94 | 20.47 | 20.55 | -1.96% | 2.99 | 2.35% |
| 2025-07-17 | 20.64 | 21.07 | 20.50 | 20.96 | +1.50% | 2.83 | 2.20% |
| 2025-07-16 | 20.60 | 20.99 | 20.50 | 20.65 | +0.19% | 2.59 | 2.03% |
| 2025-07-15 | 20.60 | 20.71 | 20.30 | 20.61 | +0.05% | 2.15 | 1.70% |
| 2025-07-14 | 20.65 | 20.72 | 20.45 | 20.60 | -0.05% | 1.71 | 1.35% |
| 2025-07-11 | 20.68 | 20.76 | 20.40 | 20.61 | -0.72% | 2.25 | 1.77% |
| 2025-07-10 | 20.86 | 21.03 | 20.62 | 20.76 | +0.24% | 2.46 | 1.92% |
| 2025-07-09 | 21.14 | 21.21 | 20.70 | 20.71 | -1.47% | 2.42 | 1.88% |
| 2025-07-08 | 20.13 | 21.15 | 20.12 | 21.02 | +3.44% | 4.50 | 3.50% |
| 2025-07-07 | 20.60 | 20.66 | 19.96 | 20.32 | -1.22% | 2.81 | 2.26% |
| 2025-07-04 | 20.74 | 20.83 | 20.39 | 20.57 | -1.30% | 2.80 | 2.21% |
| 2025-07-03 | 19.96 | 20.88 | 19.96 | 20.84 | +4.46% | 4.63 | 3.65% |
| 2025-07-02 | 20.24 | 20.32 | 19.90 | 19.95 | -1.87% | 2.13 | 1.73% |
| 2025-07-01 | 20.22 | 20.40 | 20.06 | 20.33 | -0.05% | 1.75 | 1.40% |
| 2025-06-30 | 20.15 | 20.47 | 20.01 | 20.34 | +1.40% | 2.72 | 2.18% |
| 2025-06-27 | 20.15 | 20.32 | 19.95 | 20.06 | -0.25% | 1.84 | 1.48% |
| 2025-06-26 | 20.23 | 20.25 | 19.95 | 20.11 | -1.08% | 2.54 | 2.05% |
| 2025-06-25 | 20.26 | 20.57 | 20.12 | 20.33 | +0.40% | 3.32 | 2.65% |