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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.49 | 27.73 | 26.00 | 26.44 | -5.23% | 4.07 | 2.46% |
| 2026-03-20 | 28.80 | 28.92 | 27.90 | 27.90 | -2.11% | 3.20 | 1.83% |
| 2026-03-19 | 29.38 | 29.38 | 28.23 | 28.50 | -4.68% | 5.03 | 2.85% |
| 2026-03-18 | 29.50 | 30.03 | 29.12 | 29.90 | +1.74% | 2.84 | 1.56% |
| 2026-03-17 | 30.60 | 30.70 | 29.30 | 29.39 | -3.29% | 3.70 | 2.01% |
| 2026-03-16 | 31.00 | 31.07 | 29.94 | 30.39 | -1.65% | 4.04 | 2.16% |
| 2026-03-13 | 31.40 | 31.70 | 30.70 | 30.90 | -2.15% | 3.56 | 1.85% |
| 2026-03-12 | 32.08 | 32.79 | 31.46 | 31.58 | -1.74% | 3.93 | 2.00% |
| 2026-03-11 | 32.30 | 32.99 | 32.07 | 32.14 | -0.74% | 3.97 | 1.98% |
| 2026-03-10 | 31.80 | 32.73 | 31.74 | 32.38 | +3.78% | 4.16 | 2.10% |
| 2026-03-09 | 31.38 | 31.41 | 29.48 | 31.20 | -3.35% | 6.35 | 3.39% |
| 2026-03-06 | 31.88 | 32.78 | 31.77 | 32.28 | +0.91% | 3.52 | 1.77% |
| 2026-03-05 | 32.45 | 32.77 | 31.71 | 31.99 | +0.13% | 3.31 | 1.67% |
| 2026-03-04 | 31.82 | 32.83 | 31.50 | 31.95 | -0.75% | 4.11 | 2.07% |
| 2026-03-03 | 34.72 | 34.86 | 32.15 | 32.19 | -7.29% | 7.38 | 3.61% |
| 2026-03-02 | 34.63 | 35.76 | 34.57 | 34.72 | -2.22% | 5.49 | 2.55% |
| 2026-02-27 | 35.60 | 36.01 | 35.36 | 35.51 | -0.95% | 4.68 | 2.13% |
| 2026-02-26 | 34.86 | 36.20 | 34.10 | 35.85 | +4.73% | 8.11 | 3.70% |
| 2026-02-25 | 33.83 | 34.51 | 33.52 | 34.23 | +1.18% | 4.22 | 2.01% |
| 2026-02-24 | 33.90 | 34.83 | 33.40 | 33.83 | +1.08% | 5.32 | 2.54% |