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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.07 | 20.50 | 20.06 | 20.25 | +0.95% | 3.20 | 2.56% |
| 2025-06-23 | 20.15 | 21.02 | 19.90 | 20.06 | -1.04% | 4.01 | 3.21% |
| 2025-06-20 | 20.03 | 20.45 | 19.58 | 20.27 | +1.81% | 5.03 | 4.07% |
| 2025-06-19 | 19.79 | 20.49 | 19.73 | 19.91 | +0.56% | 4.69 | 3.77% |
| 2025-06-18 | 19.54 | 20.00 | 19.30 | 19.80 | +1.12% | 2.71 | 2.23% |
| 2025-06-17 | 19.50 | 20.10 | 19.31 | 19.58 | +0.46% | 3.98 | 3.28% |
| 2025-06-16 | 18.90 | 20.08 | 18.90 | 19.49 | +2.20% | 4.39 | 3.63% |
| 2025-06-13 | 19.15 | 19.33 | 18.86 | 19.07 | -1.19% | 2.31 | 1.97% |
| 2025-06-12 | 19.07 | 19.42 | 18.86 | 19.30 | +0.47% | 2.52 | 2.13% |
| 2025-06-11 | 18.43 | 19.39 | 18.43 | 19.21 | +4.29% | 4.69 | 3.99% |
| 2025-06-10 | 19.05 | 19.10 | 18.19 | 18.42 | -3.61% | 4.15 | 3.63% |
| 2025-06-09 | 19.57 | 19.67 | 19.00 | 19.11 | -0.47% | 2.95 | 2.48% |
| 2025-06-06 | 19.29 | 19.37 | 19.09 | 19.20 | -0.72% | 1.25 | 1.05% |
| 2025-06-05 | 19.08 | 19.44 | 18.78 | 19.34 | +1.42% | 2.95 | 2.50% |
| 2025-06-04 | 19.03 | 19.46 | 18.96 | 19.07 | +0.21% | 1.81 | 1.53% |
| 2025-06-03 | 18.99 | 19.15 | 18.88 | 19.03 | +0.21% | 1.90 | 1.62% |
| 2025-05-30 | 19.36 | 19.56 | 18.88 | 18.99 | -2.96% | 2.24 | 1.91% |
| 2025-05-29 | 19.50 | 19.88 | 19.50 | 19.57 | 0.00% | 2.06 | 1.70% |
| 2025-05-28 | 19.56 | 19.83 | 19.31 | 19.57 | +0.05% | 1.97 | 1.63% |
| 2025-05-27 | 20.27 | 20.37 | 19.52 | 19.56 | -4.12% | 3.23 | 2.64% |