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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.70 | 32.61 | 31.09 | 32.28 | +1.35% | 7.00 | 3.57% |
| 2026-04-20 | 31.79 | 32.32 | 31.66 | 31.85 | +0.32% | 4.52 | 2.30% |
| 2026-04-17 | 31.28 | 31.98 | 31.00 | 31.75 | +1.21% | 3.87 | 1.98% |
| 2026-04-16 | 31.20 | 31.80 | 31.19 | 31.37 | +0.93% | 3.55 | 1.83% |
| 2026-04-15 | 31.88 | 31.88 | 30.96 | 31.08 | -3.06% | 6.85 | 3.54% |
| 2026-04-14 | 30.89 | 32.18 | 30.30 | 32.06 | +4.53% | 4.91 | 2.56% |
| 2026-04-13 | 30.50 | 30.87 | 30.17 | 30.67 | -0.16% | 3.22 | 1.71% |
| 2026-04-10 | 30.34 | 31.26 | 30.15 | 30.72 | +2.23% | 4.27 | 2.25% |
| 2026-04-09 | 30.00 | 30.60 | 29.56 | 30.05 | +0.03% | 6.04 | 3.24% |
| 2026-04-08 | 27.92 | 30.04 | 27.92 | 30.04 | +10.00% | 6.93 | 3.83% |
| 2026-04-07 | 27.77 | 28.11 | 27.22 | 27.31 | -0.15% | 1.83 | 1.08% |
| 2026-04-03 | 27.58 | 27.77 | 27.15 | 27.35 | -0.58% | 1.74 | 1.03% |
| 2026-04-02 | 28.28 | 28.33 | 27.30 | 27.51 | -3.68% | 3.13 | 1.83% |
| 2026-04-01 | 28.32 | 28.71 | 28.09 | 28.56 | +2.88% | 3.37 | 1.92% |
| 2026-03-31 | 27.75 | 28.51 | 27.62 | 27.76 | -0.72% | 2.73 | 1.58% |
| 2026-03-30 | 27.32 | 28.08 | 27.02 | 27.96 | +0.90% | 2.39 | 1.41% |
| 2026-03-27 | 26.45 | 28.15 | 26.36 | 27.71 | +2.67% | 3.09 | 1.82% |
| 2026-03-26 | 27.12 | 27.51 | 26.81 | 26.99 | -0.48% | 2.43 | 1.45% |
| 2026-03-25 | 26.89 | 27.39 | 26.78 | 27.12 | +2.07% | 4.17 | 2.50% |
| 2026-03-24 | 26.91 | 26.98 | 25.66 | 26.57 | +0.49% | 3.33 | 2.06% |