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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.15 | 20.50 | 20.00 | 20.40 | +0.84% | 1.73 | 1.38% |
| 2025-05-23 | 20.25 | 20.85 | 20.20 | 20.23 | -0.59% | 3.25 | 2.57% |
| 2025-05-22 | 20.38 | 20.65 | 20.11 | 20.35 | -0.93% | 2.44 | 1.94% |
| 2025-05-21 | 20.11 | 20.99 | 19.70 | 20.54 | +1.73% | 4.70 | 3.74% |
| 2025-05-20 | 19.99 | 20.37 | 19.87 | 20.19 | +1.46% | 2.68 | 2.16% |
| 2025-05-19 | 20.33 | 20.33 | 19.33 | 19.90 | -2.45% | 4.30 | 3.54% |
| 2025-05-16 | 19.92 | 20.85 | 19.90 | 20.40 | +2.15% | 4.35 | 3.44% |
| 2025-05-15 | 20.10 | 20.59 | 19.86 | 19.97 | -0.60% | 2.93 | 2.35% |
| 2025-05-14 | 20.15 | 20.33 | 19.89 | 20.09 | -0.10% | 2.28 | 1.81% |
| 2025-05-13 | 20.56 | 20.66 | 20.08 | 20.11 | -0.87% | 2.93 | 2.31% |
| 2025-05-12 | 20.21 | 20.64 | 20.05 | 20.29 | +1.33% | 3.24 | 2.55% |
| 2025-05-09 | 20.49 | 20.49 | 19.76 | 20.02 | -2.64% | 3.94 | 3.14% |
| 2025-05-08 | 20.69 | 20.93 | 20.42 | 20.56 | -0.81% | 3.75 | 2.90% |
| 2025-05-07 | 21.13 | 21.17 | 20.22 | 20.73 | -0.47% | 4.40 | 3.40% |
| 2025-05-06 | 19.92 | 20.86 | 19.90 | 20.83 | +5.59% | 5.57 | 4.34% |