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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.76 | 27.21 | 26.56 | 26.85 | +0.37% | 2.70 | 1.63% |
| 2025-11-18 | 26.72 | 27.34 | 26.55 | 26.75 | -0.15% | 3.79 | 2.28% |
| 2025-11-17 | 26.86 | 27.28 | 26.63 | 26.79 | -2.23% | 3.89 | 2.35% |
| 2025-11-14 | 28.00 | 28.00 | 27.40 | 27.40 | -2.73% | 3.33 | 1.95% |
| 2025-11-13 | 28.00 | 28.44 | 27.88 | 28.17 | +0.14% | 2.84 | 1.63% |
| 2025-11-12 | 28.37 | 28.46 | 27.83 | 28.13 | -0.85% | 2.79 | 1.61% |
| 2025-11-11 | 28.95 | 29.11 | 28.26 | 28.37 | -1.18% | 3.35 | 1.90% |
| 2025-11-10 | 29.22 | 29.43 | 28.36 | 28.71 | -2.11% | 4.50 | 2.54% |
| 2025-11-07 | 29.60 | 29.83 | 29.21 | 29.33 | -1.18% | 3.66 | 2.02% |
| 2025-11-06 | 28.75 | 29.78 | 28.75 | 29.68 | +3.16% | 6.00 | 3.30% |
| 2025-11-05 | 28.33 | 29.19 | 28.21 | 28.77 | +0.24% | 4.34 | 2.46% |
| 2025-11-04 | 28.90 | 29.17 | 28.13 | 28.70 | -1.27% | 6.59 | 3.74% |
| 2025-11-03 | 30.14 | 30.20 | 28.27 | 29.07 | -3.36% | 9.76 | 5.50% |
| 2025-10-31 | 30.40 | 31.08 | 30.00 | 30.08 | -0.89% | 4.98 | 2.65% |
| 2025-10-30 | 31.17 | 31.20 | 30.32 | 30.35 | -2.88% | 4.89 | 2.59% |
| 2025-10-29 | 30.78 | 31.44 | 30.66 | 31.25 | +1.40% | 5.44 | 2.83% |
| 2025-10-28 | 31.00 | 31.94 | 30.53 | 30.82 | +1.55% | 8.65 | 4.51% |
| 2025-10-27 | 30.79 | 31.18 | 29.98 | 30.35 | +0.30% | 6.34 | 3.38% |
| 2025-10-24 | 29.33 | 30.26 | 29.26 | 30.26 | +3.88% | 5.03 | 2.73% |
| 2025-10-23 | 29.30 | 29.41 | 28.40 | 29.13 | -1.62% | 5.06 | 2.85% |