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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.21 | 29.92 | 28.90 | 29.78 | +2.37% | 4.17 | 2.30% |
| 2025-12-16 | 29.61 | 29.84 | 29.00 | 29.09 | -2.19% | 3.47 | 1.92% |
| 2025-12-15 | 30.00 | 30.59 | 29.73 | 29.74 | -2.59% | 3.81 | 2.05% |
| 2025-12-12 | 30.02 | 30.56 | 29.50 | 30.53 | +1.50% | 5.54 | 2.98% |
| 2025-12-11 | 30.18 | 30.36 | 29.79 | 30.08 | -0.13% | 4.39 | 2.37% |
| 2025-12-10 | 29.10 | 30.30 | 29.05 | 30.12 | +3.22% | 5.94 | 3.23% |
| 2025-12-09 | 28.88 | 29.45 | 28.72 | 29.18 | +0.76% | 3.58 | 1.99% |
| 2025-12-08 | 28.95 | 29.28 | 28.75 | 28.96 | +0.17% | 4.17 | 2.34% |
| 2025-12-05 | 27.45 | 29.07 | 27.28 | 28.91 | +5.28% | 7.00 | 3.99% |
| 2025-12-04 | 28.11 | 28.24 | 27.38 | 27.46 | -1.61% | 4.17 | 2.45% |
| 2025-12-03 | 27.75 | 28.34 | 27.52 | 27.91 | +0.72% | 3.65 | 2.12% |
| 2025-12-02 | 28.18 | 28.20 | 27.57 | 27.71 | -1.98% | 2.91 | 1.70% |
| 2025-12-01 | 27.65 | 28.30 | 27.59 | 28.27 | +1.91% | 4.66 | 2.70% |
| 2025-11-28 | 27.17 | 27.85 | 26.97 | 27.74 | +2.06% | 4.35 | 2.57% |
| 2025-11-27 | 27.17 | 27.69 | 27.14 | 27.18 | +0.07% | 3.02 | 1.79% |
| 2025-11-26 | 26.92 | 27.67 | 26.68 | 27.16 | -0.04% | 3.45 | 2.05% |
| 2025-11-25 | 26.68 | 27.44 | 26.68 | 27.17 | +2.18% | 5.05 | 3.01% |
| 2025-11-24 | 25.95 | 26.70 | 25.68 | 26.59 | +3.06% | 3.27 | 2.02% |
| 2025-11-21 | 26.48 | 26.70 | 25.71 | 25.80 | -2.97% | 3.34 | 2.07% |
| 2025-11-20 | 27.05 | 27.20 | 26.48 | 26.59 | -0.97% | 2.92 | 1.77% |