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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.89 | 31.83 | 30.89 | 31.77 | +3.02% | 6.85 | 3.54% |
| 2026-01-15 | 29.51 | 30.98 | 29.46 | 30.84 | +3.87% | 6.15 | 3.26% |
| 2026-01-14 | 30.18 | 30.50 | 29.40 | 29.69 | -1.72% | 6.39 | 3.46% |
| 2026-01-13 | 30.80 | 31.28 | 30.11 | 30.21 | -2.07% | 4.73 | 2.51% |
| 2026-01-12 | 31.25 | 31.48 | 30.26 | 30.85 | -1.31% | 5.91 | 3.13% |
| 2026-01-09 | 30.82 | 31.56 | 30.63 | 31.26 | +1.53% | 4.71 | 2.45% |
| 2026-01-08 | 31.50 | 31.68 | 30.66 | 30.79 | -2.81% | 5.18 | 2.71% |
| 2026-01-07 | 30.26 | 32.25 | 30.08 | 31.68 | +4.21% | 8.54 | 4.42% |
| 2026-01-06 | 30.64 | 30.79 | 30.23 | 30.40 | -0.56% | 4.93 | 2.63% |
| 2026-01-05 | 30.08 | 31.08 | 30.08 | 30.57 | +0.07% | 4.85 | 2.57% |
| 2025-12-31 | 31.36 | 31.55 | 30.25 | 30.55 | -0.97% | 5.88 | 3.11% |
| 2025-12-30 | 30.00 | 31.13 | 30.00 | 30.85 | +1.48% | 5.28 | 2.78% |
| 2025-12-29 | 29.86 | 30.80 | 29.79 | 30.40 | +1.81% | 4.01 | 2.14% |
| 2025-12-26 | 30.10 | 30.30 | 29.81 | 29.86 | -0.80% | 3.60 | 1.95% |
| 2025-12-25 | 30.55 | 30.55 | 29.71 | 30.10 | -1.21% | 4.35 | 2.34% |
| 2025-12-24 | 30.58 | 30.71 | 30.25 | 30.47 | -0.29% | 3.44 | 1.83% |
| 2025-12-23 | 30.95 | 31.20 | 30.42 | 30.56 | -1.77% | 3.90 | 2.05% |
| 2025-12-22 | 30.71 | 31.36 | 30.50 | 31.11 | +1.63% | 4.35 | 2.27% |
| 2025-12-19 | 29.96 | 31.68 | 29.96 | 30.61 | +3.24% | 7.02 | 3.68% |
| 2025-12-18 | 29.59 | 30.06 | 29.43 | 29.65 | -0.44% | 2.97 | 1.62% |