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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.61 | 34.34 | 33.28 | 33.47 | -0.33% | 4.88 | 2.34% |
| 2026-02-12 | 32.50 | 33.68 | 32.38 | 33.58 | +3.32% | 5.09 | 2.48% |
| 2026-02-11 | 32.30 | 33.00 | 32.12 | 32.50 | +0.68% | 3.92 | 1.94% |
| 2026-02-10 | 32.08 | 32.41 | 31.90 | 32.28 | +0.62% | 3.14 | 1.58% |
| 2026-02-09 | 31.78 | 32.45 | 31.30 | 32.08 | +2.89% | 4.31 | 2.19% |
| 2026-02-06 | 31.20 | 32.06 | 30.78 | 31.18 | -1.02% | 3.75 | 1.93% |
| 2026-02-05 | 31.61 | 31.91 | 31.03 | 31.50 | -0.85% | 3.38 | 1.75% |
| 2026-02-04 | 32.03 | 32.20 | 31.48 | 31.77 | -1.00% | 3.14 | 1.61% |
| 2026-02-03 | 31.82 | 32.27 | 31.10 | 32.09 | +2.85% | 3.94 | 2.01% |
| 2026-02-02 | 32.84 | 33.30 | 31.10 | 31.20 | -5.88% | 6.12 | 3.12% |
| 2026-01-30 | 33.00 | 33.52 | 31.53 | 33.15 | -0.12% | 6.55 | 3.26% |
| 2026-01-29 | 34.53 | 34.72 | 33.14 | 33.19 | -4.74% | 6.78 | 3.25% |
| 2026-01-28 | 34.60 | 35.01 | 34.20 | 34.84 | -0.03% | 4.93 | 2.31% |
| 2026-01-27 | 33.97 | 35.11 | 33.62 | 34.85 | +2.05% | 5.74 | 2.71% |
| 2026-01-26 | 36.00 | 36.00 | 33.98 | 34.15 | -5.45% | 9.00 | 4.22% |
| 2026-01-23 | 36.09 | 37.22 | 35.85 | 36.12 | +1.03% | 7.66 | 3.42% |
| 2026-01-22 | 35.79 | 36.20 | 35.43 | 35.75 | -0.42% | 6.15 | 2.79% |
| 2026-01-21 | 34.31 | 36.56 | 34.08 | 35.90 | +4.60% | 10.90 | 4.94% |
| 2026-01-20 | 34.70 | 35.60 | 34.02 | 34.32 | -1.80% | 14.42 | 6.74% |
| 2026-01-19 | 31.88 | 34.95 | 31.54 | 34.95 | +10.01% | 12.32 | 5.94% |